HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.10	47.80	41.72	43.24	-	-3.14%	5,535,900
May 11, 2026	45.66	50.45	44.40	44.64	44.64	0.95%	22,112,594
May 8, 2026	37.60	45.38	37.60	44.22	44.22	16.00%	25,026,800
May 7, 2026	35.50	40.28	35.42	38.12	38.12	8.60%	21,203,600
May 6, 2026	34.62	35.68	32.88	35.10	35.10	2.75%	6,408,900
May 5, 2026	35.00	35.00	33.36	34.16	34.16	-2.95%	690,800
May 4, 2026	33.24	35.60	33.24	35.20	35.20	4.33%	1,609,400
Apr 30, 2026	33.20	34.34	31.98	33.74	33.74	1.93%	9,725,700
Apr 29, 2026	31.64	33.40	30.68	33.10	33.10	6.43%	7,143,000
Apr 28, 2026	32.10	32.68	30.90	31.10	31.10	-1.02%	4,403,100
Apr 27, 2026	31.00	31.62	30.28	31.42	31.42	3.15%	4,145,800
Apr 24, 2026	31.00	31.38	29.70	30.46	30.46	-1.10%	4,893,500
Apr 23, 2026	32.90	32.90	30.60	30.80	30.80	-4.82%	6,175,400
Apr 22, 2026	34.10	34.16	32.18	32.36	32.36	-5.10%	7,804,500
Apr 21, 2026	33.80	35.24	33.10	34.10	34.10	2.22%	11,891,500
Apr 20, 2026	32.26	34.68	32.00	33.36	33.36	3.86%	12,666,700
Apr 17, 2026	33.18	33.18	32.00	32.12	32.12	-3.08%	4,927,500
Apr 16, 2026	31.80	33.44	31.52	33.14	33.14	4.28%	7,829,100
Apr 15, 2026	31.80	34.62	31.40	31.78	31.78	3.18%	19,976,100
Apr 14, 2026	30.36	30.80	28.96	30.80	30.80	2.87%	8,196,300
Apr 13, 2026	29.44	30.88	29.00	29.94	29.94	1.84%	6,734,800
Apr 10, 2026	29.80	31.80	28.12	29.40	29.40	0.96%	14,943,870
Apr 9, 2026	28.20	29.58	27.40	29.12	29.12	2.32%	10,271,200
Apr 8, 2026	28.02	29.26	27.70	28.46	28.46	5.10%	10,416,080
Apr 2, 2026	28.20	28.60	27.00	27.08	27.08	-4.65%	4,502,400
Apr 1, 2026	27.80	29.38	27.20	28.40	28.40	4.34%	13,811,400
Mar 31, 2026	27.88	29.72	27.08	27.22	27.22	-1.31%	11,539,300
Mar 30, 2026	27.96	28.44	26.28	27.58	27.58	-3.50%	13,014,610
Mar 27, 2026	31.00	31.44	28.52	28.58	28.58	-9.33%	8,385,029
Mar 26, 2026	34.10	34.60	31.46	31.52	31.52	-5.85%	6,125,724
Mar 25, 2026	34.82	35.38	33.08	33.48	33.48	-0.30%	10,209,640
Mar 24, 2026	35.18	35.60	32.24	33.58	33.58	-1.93%	9,347,500
Mar 23, 2026	36.00	37.12	33.90	34.24	34.24	-3.93%	13,521,400
Mar 20, 2026	35.50	41.14	34.40	35.64	35.64	1.25%	33,851,000
Mar 19, 2026	36.20	36.76	35.18	35.20	35.20	-5.33%	5,147,200
Mar 18, 2026	36.92	37.60	36.04	37.18	37.18	2.71%	8,050,300
Mar 17, 2026	35.90	37.74	34.70	36.20	36.20	3.02%	10,239,400
Mar 16, 2026	36.40	36.42	34.60	35.14	35.14	-2.39%	4,454,500
Mar 13, 2026	37.28	38.20	35.40	36.00	36.00	-2.70%	6,507,708
Mar 12, 2026	39.80	39.88	36.50	37.00	37.00	-6.47%	9,100,900
Mar 11, 2026	40.10	42.20	39.10	39.56	39.56	-	12,597,700
Mar 10, 2026	40.06	41.38	38.08	39.56	39.56	3.34%	15,770,000
Mar 9, 2026	36.50	38.70	35.26	38.28	38.28	-0.62%	11,654,000
Mar 6, 2026	36.60	42.44	35.10	38.52	38.52	6.94%	36,530,280
Mar 5, 2026	36.90	37.50	35.00	36.02	36.02	2.27%	11,945,000
Mar 4, 2026	35.00	37.44	32.50	35.22	35.22	0.06%	16,708,100
Mar 3, 2026	40.80	42.00	34.38	35.20	35.20	-9.51%	18,915,410
Mar 2, 2026	38.00	40.74	37.70	38.90	38.90	-3.23%	16,376,470
Feb 27, 2026	32.80	41.00	32.70	40.20	40.20	23.69%	41,429,280
Feb 26, 2026	36.30	36.30	32.40	32.50	32.50	-9.32%	13,264,100