HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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