HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.19	15.95	15.00	15.68	-	3.91%	3,224,836
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
Jul 28, 2026	16.48	16.80	15.46	15.68	15.68	-4.91%	2,886,600
Jul 27, 2026	15.98	16.75	15.98	16.49	16.49	2.49%	2,409,800
Jul 24, 2026	17.12	17.12	15.95	16.09	16.09	-5.35%	3,131,700
Jul 23, 2026	17.20	17.74	16.95	17.00	17.00	1.31%	4,974,800
Jul 22, 2026	16.70	17.10	16.28	16.78	16.78	3.07%	4,907,800
Jul 21, 2026	15.48	16.37	15.06	16.28	16.28	4.03%	4,405,900
Jul 20, 2026	16.00	16.31	15.28	15.65	15.65	3.51%	5,485,700
Jul 17, 2026	16.64	16.84	14.95	15.12	15.12	-9.79%	5,468,800
Jul 16, 2026	17.10	17.36	16.50	16.76	16.76	-1.53%	4,402,900
Jul 15, 2026	17.60	18.36	17.02	17.02	17.02	-4.65%	6,157,700
Jul 14, 2026	18.96	18.96	17.02	17.85	17.85	-5.56%	9,249,000
Jul 13, 2026	22.40	22.40	18.88	18.90	18.90	-18.53%	15,603,200
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