HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	17.94	18.76	17.86	18.17	18.17	0.66%	1,890,700
Nov 19, 2025	18.50	18.78	17.93	18.05	18.05	-1.10%	793,600
Nov 18, 2025	18.46	19.24	18.20	18.25	18.25	-1.14%	1,542,600
Nov 17, 2025	19.12	19.12	18.12	18.46	18.46	-2.38%	1,697,400
Nov 14, 2025	18.59	19.78	18.50	18.91	18.91	0.37%	3,552,400
Nov 13, 2025	18.82	19.13	18.64	18.84	18.84	0.48%	1,433,700
Nov 12, 2025	19.55	19.57	18.43	18.75	18.75	-4.43%	2,080,200
Nov 11, 2025	19.72	20.34	19.51	19.62	19.62	0.87%	2,623,700
Nov 10, 2025	19.91	19.91	19.12	19.45	19.45	2.21%	2,587,200
Nov 7, 2025	19.18	19.64	18.80	19.03	19.03	0.85%	2,744,800
Nov 6, 2025	19.35	19.45	18.68	18.87	18.87	-1.20%	1,753,800
Nov 5, 2025	18.70	19.90	18.28	19.10	19.10	2.52%	3,778,700
Nov 4, 2025	19.43	19.43	18.51	18.63	18.63	-4.12%	843,700
Nov 3, 2025	19.21	19.68	18.85	19.43	19.43	1.94%	1,014,900
Oct 31, 2025	18.51	19.58	18.51	19.06	19.06	2.97%	2,326,200
Oct 30, 2025	18.53	18.93	18.30	18.51	18.51	3.41%	1,942,500
Oct 28, 2025	18.30	18.33	17.52	17.90	17.90	-1.21%	1,011,500
Oct 27, 2025	17.53	18.29	17.53	18.12	18.12	4.08%	2,119,200
Oct 24, 2025	17.34	17.60	17.27	17.41	17.41	0.93%	464,600
Oct 23, 2025	17.54	17.54	16.93	17.25	17.25	-2.16%	1,344,300
Oct 22, 2025	17.98	18.01	17.42	17.63	17.63	-2.33%	744,700
Oct 21, 2025	18.19	18.28	17.98	18.05	18.05	-0.82%	717,500
Oct 20, 2025	18.45	18.45	18.02	18.20	18.20	0.55%	502,300
Oct 17, 2025	19.24	19.24	18.02	18.10	18.10	-4.49%	1,118,300
Oct 16, 2025	19.50	19.61	18.78	18.95	18.95	-2.62%	2,006,000
Oct 15, 2025	19.27	19.93	19.12	19.46	19.46	1.04%	1,420,800
Oct 14, 2025	18.61	20.28	18.61	19.26	19.26	3.44%	3,491,700
Oct 13, 2025	18.60	18.70	18.19	18.62	18.62	-3.52%	1,184,300
Oct 10, 2025	20.28	20.28	19.07	19.30	19.30	-3.98%	1,091,500
Oct 9, 2025	19.39	20.26	19.39	20.10	20.10	4.04%	702,300
Oct 8, 2025	19.60	19.60	19.14	19.32	19.32	-2.52%	149,900
Oct 6, 2025	19.99	19.99	19.64	19.82	19.82	-0.90%	31,900
Oct 3, 2025	20.10	20.10	19.80	20.00	20.00	-1.48%	74,900
Oct 2, 2025	19.58	20.32	19.58	20.30	20.30	1.55%	155,600
Sep 30, 2025	19.87	20.00	19.56	19.99	19.99	1.22%	480,300
Sep 29, 2025	19.40	19.84	19.27	19.75	19.75	2.44%	798,260
Sep 26, 2025	19.80	19.93	19.28	19.28	19.28	-2.38%	1,324,300
Sep 25, 2025	20.14	20.36	19.70	19.75	19.75	-1.35%	934,400
Sep 24, 2025	19.79	20.32	19.70	20.02	20.02	1.11%	1,300,300
Sep 23, 2025	20.64	20.64	19.70	19.80	19.80	-3.41%	1,395,200
Sep 22, 2025	21.12	21.16	20.48	20.50	20.50	-2.66%	1,010,700
Sep 19, 2025	21.28	21.42	21.02	21.06	21.06	-0.66%	636,600
Sep 18, 2025	21.92	21.92	21.02	21.20	21.20	-2.93%	1,467,500
Sep 17, 2025	21.70	22.06	21.62	21.84	21.84	0.74%	1,185,600
Sep 16, 2025	21.86	22.20	21.54	21.68	21.68	-0.82%	844,000
Sep 15, 2025	21.68	22.40	21.68	21.86	21.86	1.20%	5,308,900
Sep 12, 2025	22.00	22.00	21.48	21.60	21.60	-0.74%	1,054,000
Sep 11, 2025	21.84	21.84	21.58	21.76	21.76	-0.09%	508,300
Sep 10, 2025	21.80	22.00	21.48	21.78	21.78	-0.73%	1,198,700
Sep 9, 2025	23.10	23.22	21.72	21.94	21.94	-4.94%	3,087,200