HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.88	24.68	18.73	23.20	23.20	24.20%	35,271,900
Jul 9, 2026	19.80	19.80	18.26	18.68	18.68	-0.48%	3,908,600
Jul 8, 2026	19.00	19.40	18.33	18.77	18.77	-2.44%	2,552,000
Jul 7, 2026	20.08	20.24	18.89	19.24	19.24	-3.61%	2,918,400
Jul 6, 2026	21.64	21.90	19.78	19.96	19.96	-6.55%	3,739,003
Jul 3, 2026	20.20	21.80	20.14	21.36	21.36	6.06%	4,910,800
Jul 2, 2026	21.50	21.98	20.08	20.14	20.14	-5.98%	4,174,812
Jun 30, 2026	20.92	22.18	20.92	21.42	21.42	4.18%	6,912,000
Jun 29, 2026	20.82	21.18	20.12	20.56	20.56	0.49%	4,282,100
Jun 26, 2026	21.68	22.00	20.36	20.46	20.46	-3.94%	5,748,100
Jun 25, 2026	22.14	22.44	20.80	21.30	21.30	-4.31%	5,171,400
Jun 24, 2026	22.18	23.16	21.10	22.26	22.26	1.64%	5,329,412
Jun 23, 2026	23.18	23.58	21.40	21.90	21.90	-7.20%	6,360,539
Jun 22, 2026	24.88	25.22	22.92	23.60	23.60	-6.20%	7,853,562
Jun 18, 2026	27.14	27.52	25.00	25.16	25.16	-8.97%	7,531,830
Jun 17, 2026	31.58	31.58	27.60	27.64	27.64	-6.50%	9,767,220
Jun 16, 2026	28.74	30.34	28.02	29.56	29.56	7.73%	12,041,300
Jun 15, 2026	27.50	28.12	27.00	27.44	27.44	2.24%	3,285,400
Jun 12, 2026	27.80	28.12	26.60	26.84	26.84	0.37%	4,638,700
Jun 11, 2026	26.18	26.88	25.30	26.74	26.74	1.98%	4,150,600
Jun 10, 2026	27.32	27.32	24.88	26.22	26.22	-4.93%	7,096,700
Jun 9, 2026	28.30	28.76	27.00	27.58	27.58	-0.93%	5,145,897
Jun 8, 2026	29.00	30.00	27.42	27.84	27.84	-8.54%	5,885,100
Jun 5, 2026	32.20	32.20	29.68	30.44	30.44	-1.87%	6,942,100
Jun 4, 2026	31.90	32.46	30.52	31.02	31.02	-4.08%	6,186,600
Jun 3, 2026	31.88	33.50	31.02	32.34	32.34	2.02%	6,123,330
Jun 2, 2026	31.00	31.94	29.40	31.70	31.70	3.80%	4,335,538
Jun 1, 2026	31.50	32.30	30.52	30.54	30.54	-2.37%	4,992,324
May 29, 2026	34.78	34.78	31.00	31.28	31.28	-6.90%	7,656,100
May 28, 2026	34.90	34.90	32.72	33.60	33.60	-3.28%	5,587,773
May 27, 2026	36.50	37.76	34.64	34.74	34.74	-4.03%	6,434,500
May 26, 2026	38.60	38.60	35.28	36.20	36.20	-9.27%	8,996,611
May 22, 2026	38.66	41.06	38.26	39.90	39.90	3.58%	7,009,000
May 21, 2026	40.04	41.60	37.84	38.52	38.52	-3.12%	6,463,500
May 20, 2026	39.80	41.16	38.82	39.76	39.76	-0.60%	6,873,200
May 19, 2026	42.32	42.36	38.50	40.00	40.00	-4.21%	6,101,782
May 18, 2026	43.00	43.88	41.04	41.76	41.76	-1.97%	8,397,500
May 15, 2026	40.94	43.60	38.02	42.60	42.60	0.80%	12,085,700
May 14, 2026	44.48	47.00	41.30	42.26	42.26	-2.76%	10,551,700
May 13, 2026	43.66	46.78	43.24	43.46	43.46	0.09%	10,784,100
May 12, 2026	46.10	47.80	41.72	43.42	43.42	-2.73%	9,668,798
May 11, 2026	45.66	50.45	44.40	44.64	44.64	0.95%	22,112,590
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