HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	11.60	11.60	11.59	11.60	11.60	3.57%	168,200
Oct 6, 2026	12.30	12.30	11.17	11.20	11.20	-0.53%	120,000
Oct 5, 2026	11.42	11.59	11.11	11.26	11.26	-1.14%	135,400
Oct 2, 2026	12.09	12.09	11.17	11.39	11.39	-5.00%	102,901
Sep 30, 2026	11.60	12.02	11.48	11.99	11.99	4.53%	1,983,000
Sep 29, 2026	11.34	11.52	11.31	11.47	11.47	0.88%	908,800
Sep 28, 2026	11.60	11.92	11.34	11.37	11.37	-2.49%	1,442,500
Sep 25, 2026	11.59	11.70	11.01	11.66	11.66	-2.83%	257,800
Sep 24, 2026	12.30	12.38	11.95	12.00	12.00	-0.33%	1,900,600
Sep 23, 2026	12.38	12.38	11.98	12.04	12.04	-1.95%	1,717,500
Sep 22, 2026	12.58	12.67	12.23	12.28	12.28	-1.13%	1,557,500
Sep 21, 2026	12.44	12.67	12.26	12.42	12.42	0.98%	2,573,000
Sep 18, 2026	11.80	12.33	11.80	12.30	12.30	5.04%	3,384,600
Sep 17, 2026	12.13	12.13	11.57	11.71	11.71	-2.17%	2,155,400
Sep 16, 2026	11.60	11.97	11.51	11.97	11.97	3.73%	2,521,300
Sep 15, 2026	11.81	12.03	11.43	11.54	11.54	-2.04%	2,497,000
Sep 14, 2026	12.00	12.32	11.71	11.78	11.78	-1.17%	2,735,700
Sep 11, 2026	12.63	12.63	11.80	11.92	11.92	-6.44%	4,592,547
Sep 10, 2026	13.77	13.78	12.74	12.74	12.74	-7.21%	6,208,500
Sep 9, 2026	14.20	14.22	13.68	13.73	13.73	-1.65%	3,162,500
Sep 8, 2026	14.34	14.61	13.95	13.96	13.96	-1.48%	4,999,500
Sep 7, 2026	14.97	14.97	14.17	14.17	14.17	-3.47%	4,652,300
Sep 4, 2026	15.01	15.38	14.60	14.68	14.68	-1.81%	2,777,906
Sep 3, 2026	15.38	15.46	14.91	14.95	14.95	-1.64%	1,846,053
Sep 2, 2026	15.78	15.78	15.17	15.20	15.20	-3.98%	1,639,005
Sep 1, 2026	15.59	15.83	15.15	15.83	15.83	2.66%	2,654,298
Aug 31, 2026	15.72	15.74	15.38	15.42	15.42	-2.71%	3,148,213
Aug 28, 2026	15.75	15.96	15.60	15.85	15.85	1.02%	1,983,200
Aug 27, 2026	15.51	15.88	15.51	15.69	15.69	0.64%	1,962,300
Aug 26, 2026	16.13	16.43	15.59	15.59	15.59	-2.26%	3,366,000
Aug 25, 2026	15.51	16.06	15.47	15.95	15.95	1.27%	1,724,600
Aug 24, 2026	16.62	16.76	15.42	15.75	15.75	-5.18%	4,936,500
Aug 21, 2026	16.85	16.96	16.38	16.61	16.61	-0.54%	2,405,000
Aug 20, 2026	17.56	17.79	16.55	16.70	16.70	-4.30%	5,281,600
Aug 19, 2026	21.00	21.00	17.00	17.45	17.45	-8.73%	11,163,100
Aug 18, 2026	18.95	19.48	18.82	19.12	19.12	-0.31%	3,113,700
Aug 17, 2026	18.41	19.26	18.27	19.18	19.18	5.97%	2,980,500
Aug 14, 2026	18.13	18.41	17.76	18.10	18.10	-0.17%	2,037,000
Aug 13, 2026	18.74	19.58	18.07	18.13	18.13	-2.53%	4,249,600
Aug 12, 2026	17.24	18.73	17.20	18.60	18.60	7.89%	5,353,000
Aug 11, 2026	17.61	17.64	16.94	17.24	17.24	-6.05%	4,991,300
Aug 10, 2026	17.50	18.52	17.03	18.35	18.35	7.12%	5,809,700
Aug 7, 2026	16.73	17.27	16.24	17.13	17.13	4.39%	5,133,800
Aug 6, 2026	16.60	16.88	16.18	16.41	16.41	-2.21%	2,075,900
Aug 5, 2026	16.51	16.84	16.31	16.78	16.78	2.63%	2,711,900
Aug 4, 2026	15.89	16.50	15.80	16.35	16.35	2.25%	3,324,800
Aug 3, 2026	15.19	15.99	15.00	15.99	15.99	5.96%	4,910,136
Jul 31, 2026	15.50	15.79	15.06	15.09	15.09	-0.85%	4,619,100
Jul 30, 2026	15.75	15.79	15.01	15.22	15.22	-2.50%	2,210,200
Jul 29, 2026	15.63	15.95	15.30	15.61	15.61	-0.45%	2,688,924