HKG:2889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	48.98	50.85	47.72	49.98	49.98	2.04%	553,480
Nov 3, 2026	50.15	50.40	47.02	48.98	48.98	1.07%	553,320
Nov 2, 2026	45.78	50.95	45.00	48.46	48.46	2.41%	667,680
Oct 30, 2026	43.98	48.20	42.00	47.32	47.32	9.03%	530,640
Oct 29, 2026	42.68	44.14	41.58	43.40	43.40	-1.36%	267,300
Oct 28, 2026	44.20	45.50	43.30	44.00	44.00	0.78%	386,384
Oct 27, 2026	48.48	48.48	43.50	43.66	43.66	-7.70%	473,725
Oct 26, 2026	49.00	49.00	47.28	47.30	47.30	-2.27%	206,760
Oct 23, 2026	48.50	50.10	44.28	48.40	48.40	2.98%	623,921
Oct 22, 2026	52.80	52.80	44.82	47.00	47.00	-10.05%	640,160
Oct 21, 2026	55.75	55.75	52.25	52.25	52.25	-2.88%	137,060
Oct 20, 2026	57.20	57.20	51.55	53.80	53.80	-4.36%	521,520
Oct 16, 2026	59.80	61.45	56.25	56.25	56.25	-4.50%	596,320
Oct 15, 2026	61.70	61.70	57.25	58.90	58.90	-5.08%	833,640
Oct 14, 2026	56.40	62.85	55.50	62.05	62.05	14.48%	1,642,264
Oct 13, 2026	52.80	57.35	50.10	54.20	54.20	2.65%	524,100
Oct 12, 2026	55.90	58.00	51.85	52.80	52.80	-5.46%	542,584
Oct 9, 2026	55.50	58.75	53.50	55.85	55.85	1.36%	971,900
Oct 8, 2026	52.00	57.30	50.05	55.10	55.10	5.96%	1,578,784
Oct 7, 2026	53.40	54.70	50.00	52.00	52.00	-2.80%	125,400
Oct 6, 2026	50.50	54.75	49.80	53.50	53.50	5.94%	82,653
Oct 5, 2026	50.00	53.95	49.24	50.50	50.50	-3.07%	128,602
Oct 2, 2026	51.00	54.90	48.00	52.10	52.10	2.16%	78,573
Sep 30, 2026	55.30	62.70	51.00	51.00	51.00	-8.11%	1,426,428
Sep 29, 2026	65.00	65.00	55.50	55.50	55.50	-18.50%	1,523,709
Sep 28, 2026	78.00	78.95	66.95	68.10	68.10	-14.88%	1,172,460
Sep 25, 2026	75.70	80.00	73.80	80.00	80.00	4.03%	42,356
Sep 24, 2026	77.30	81.85	76.15	76.90	76.90	-0.52%	532,773
Sep 23, 2026	81.30	82.30	75.50	77.30	77.30	-6.30%	486,256
Sep 22, 2026	89.40	90.20	82.50	82.50	82.50	-6.67%	281,665
Sep 21, 2026	93.75	95.20	88.00	88.40	88.40	-4.48%	520,088
Sep 18, 2026	88.00	92.55	86.05	92.55	92.55	8.82%	758,527
Sep 17, 2026	84.10	86.30	83.35	85.05	85.05	1.73%	211,495
Sep 16, 2026	84.00	88.45	83.15	83.60	83.60	-0.48%	497,620
Sep 15, 2026	85.00	90.50	81.20	84.00	84.00	-0.24%	795,300
Sep 14, 2026	89.35	89.35	79.15	84.20	84.20	-3.33%	810,780
Sep 11, 2026	96.90	99.00	85.80	87.10	87.10	-12.68%	751,280
Sep 10, 2026	108.60	111.00	99.75	99.75	99.75	-8.99%	674,420
Sep 9, 2026	116.80	117.90	108.40	109.60	109.60	-6.16%	437,680
Sep 8, 2026	126.00	126.00	110.00	116.80	116.80	-16.87%	1,126,280
Sep 7, 2026	140.00	146.00	136.00	140.50	140.50	-3.37%	602,280
Sep 4, 2026	145.90	153.80	143.30	145.40	145.40	1.89%	543,260
Sep 3, 2026	164.80	164.80	142.10	142.70	142.70	-8.82%	631,100
Sep 2, 2026	148.30	165.00	141.90	156.50	156.50	5.81%	818,340
Sep 1, 2026	164.70	164.70	143.10	147.90	147.90	-7.10%	633,740
Aug 31, 2026	161.90	161.90	155.00	159.20	159.20	-0.56%	378,320
Aug 28, 2026	173.90	173.90	153.00	160.10	160.10	-5.99%	513,660
Aug 27, 2026	170.20	173.80	168.00	170.30	170.30	0.06%	519,800
Aug 26, 2026	175.00	175.00	166.00	170.20	170.20	-	537,920
Aug 25, 2026	170.10	172.80	162.00	170.20	170.20	0.06%	364,700