HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.60	40.90	36.50	36.76	36.76	-8.96%	16,193,409
Feb 12, 2026	40.10	41.98	39.96	40.38	40.38	-1.13%	11,233,100
Feb 11, 2026	42.60	44.32	40.50	40.84	40.84	-3.08%	17,950,500
Feb 10, 2026	41.76	43.90	39.22	42.14	42.14	2.13%	26,211,600
Feb 9, 2026	41.82	44.18	39.90	41.26	41.26	10.85%	30,937,500
Feb 6, 2026	38.48	42.24	36.10	37.22	37.22	-5.68%	30,109,700
Feb 5, 2026	44.10	44.70	39.04	39.46	39.46	-12.35%	21,189,530
Feb 4, 2026	46.00	52.60	41.10	45.02	45.02	-1.49%	48,852,260
Feb 3, 2026	39.00	49.36	39.00	45.70	45.70	23.85%	49,858,700
Feb 2, 2026	38.60	39.76	35.80	36.90	36.90	2.56%	17,953,300
Jan 30, 2026	37.02	37.36	33.50	35.98	35.98	-2.18%	18,789,300
Jan 29, 2026	34.28	40.96	34.28	36.78	36.78	5.99%	34,680,140
Jan 28, 2026	35.78	38.68	34.70	34.70	34.70	-1.59%	19,827,400
Jan 27, 2026	35.68	37.80	30.52	35.26	35.26	-3.24%	43,295,900
Jan 26, 2026	41.36	45.44	34.72	36.44	36.44	-6.56%	67,040,900
Jan 23, 2026	27.22	39.20	26.60	39.00	39.00	51.40%	72,132,530
Jan 22, 2026	22.42	26.00	22.38	25.76	25.76	15.83%	20,644,100
Jan 21, 2026	22.02	23.24	21.74	22.24	22.24	-	4,481,600
Jan 20, 2026	23.44	23.80	21.46	22.24	22.24	-6.00%	8,230,800
Jan 19, 2026	23.82	25.76	23.60	23.66	23.66	-5.36%	8,884,900
Jan 16, 2026	24.38	26.20	24.26	25.00	25.00	2.80%	14,098,500
Jan 15, 2026	25.00	25.68	23.60	24.32	24.32	-0.98%	8,983,700
Jan 14, 2026	26.30	26.80	24.50	24.56	24.56	-4.29%	18,459,900
Jan 13, 2026	24.68	28.10	23.54	25.66	25.66	1.34%	26,498,800
Jan 12, 2026	26.42	27.66	25.04	25.32	25.32	-0.24%	17,682,200
Jan 9, 2026	28.00	32.14	24.96	25.38	25.38	-5.79%	38,678,500
Jan 8, 2026	23.54	28.40	23.24	26.94	26.94	13.29%	19,175,100
Jan 7, 2026	22.60	25.28	21.84	23.78	23.78	6.26%	12,344,300
Jan 6, 2026	21.22	22.66	20.86	22.38	22.38	8.01%	5,872,100
Jan 5, 2026	21.54	22.28	20.68	20.72	20.72	-5.82%	3,037,000
Jan 2, 2026	21.54	22.20	20.78	22.00	22.00	2.33%	436,700
Dec 31, 2025	20.98	22.08	20.56	21.50	21.50	4.88%	4,953,700
Dec 30, 2025	20.12	21.12	19.83	20.50	20.50	-0.87%	4,602,300
Dec 29, 2025	19.55	21.98	19.55	20.68	20.68	21.65%	21,685,800
Dec 24, 2025	16.46	17.18	16.16	17.00	17.00	4.68%	1,945,900
Dec 23, 2025	18.80	18.80	16.20	16.24	16.24	-9.83%	4,128,400
Dec 22, 2025	18.76	19.28	17.92	18.01	18.01	-1.64%	5,878,900
Dec 19, 2025	18.64	18.90	18.00	18.31	18.31	-1.13%	4,075,100
Dec 18, 2025	17.70	19.20	17.60	18.52	18.52	3.75%	7,518,200
Dec 17, 2025	16.03	18.00	16.03	17.85	17.85	11.91%	5,837,800
Dec 16, 2025	16.50	16.50	15.92	15.95	15.95	-2.98%	910,200
Dec 15, 2025	17.30	18.21	16.36	16.44	16.44	-2.49%	4,606,500
Dec 12, 2025	15.59	17.10	15.33	16.86	16.86	8.29%	5,295,700
Dec 11, 2025	16.05	16.05	15.50	15.57	15.57	-2.44%	454,300
Dec 10, 2025	15.92	16.03	15.39	15.96	15.96	0.69%	833,500
Dec 9, 2025	16.02	16.01	15.53	15.85	15.85	-1.00%	866,700
Dec 8, 2025	16.00	16.18	15.82	16.01	16.01	0.13%	438,800
Dec 5, 2025	15.80	16.02	15.60	15.99	15.99	1.59%	592,700
Dec 4, 2025	16.00	16.09	15.70	15.74	15.74	-2.18%	866,600
Dec 3, 2025	16.59	16.64	15.91	16.09	16.09	-2.90%	955,000