HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	32.38	32.92	32.38	32.92	-	0.61%	5,825,867
Dec 2, 2025	32.38	32.76	32.04	32.72	32.72	1.24%	59,596,950
Dec 1, 2025	31.22	32.82	31.22	32.32	32.32	5.28%	84,856,000
Nov 28, 2025	31.26	31.26	30.40	30.70	30.70	-	46,368,943
Nov 27, 2025	31.06	31.06	30.46	30.70	30.70	1.39%	66,308,620
Nov 26, 2025	31.42	31.42	30.18	30.28	30.28	-2.07%	63,965,800
Nov 25, 2025	31.30	31.42	30.70	30.92	30.92	1.78%	45,916,272
Nov 24, 2025	30.48	30.50	29.66	30.38	30.38	1.27%	77,604,960
Nov 21, 2025	30.30	31.04	29.96	30.00	30.00	-3.60%	73,561,220
Nov 20, 2025	31.72	31.96	31.06	31.12	31.12	-1.02%	33,196,400
Nov 19, 2025	31.16	31.60	31.02	31.44	31.44	2.34%	49,552,460
Nov 18, 2025	31.70	31.74	30.56	30.72	30.72	-4.36%	50,891,360
Nov 17, 2025	32.62	32.84	31.70	32.12	32.12	-2.67%	37,318,860
Nov 14, 2025	33.14	33.66	32.92	33.00	33.00	-2.94%	31,382,510
Nov 13, 2025	32.84	34.04	32.84	34.00	34.00	4.23%	62,280,390
Nov 12, 2025	33.08	33.08	32.12	32.62	32.62	-0.61%	31,757,230
Nov 11, 2025	33.40	33.52	32.46	32.82	32.82	-1.08%	35,576,720
Nov 10, 2025	33.10	33.36	32.68	33.18	33.18	1.65%	42,209,900
Nov 7, 2025	32.08	32.96	31.92	32.64	32.64	1.81%	53,744,840
Nov 6, 2025	30.74	32.14	30.74	32.06	32.06	4.29%	58,493,160
Nov 5, 2025	29.20	30.80	29.06	30.74	30.74	2.40%	68,401,340
Nov 4, 2025	31.02	31.46	29.68	30.02	30.02	-5.36%	92,266,160
Nov 3, 2025	31.50	31.96	30.64	31.72	31.72	-1.61%	62,224,850
Oct 31, 2025	32.50	33.06	32.24	32.24	32.24	-0.80%	44,837,770
Oct 30, 2025	32.10	32.88	32.00	32.50	32.50	4.57%	88,236,510
Oct 28, 2025	32.50	32.52	31.04	31.08	31.08	-5.59%	100,684,600
Oct 27, 2025	33.00	33.74	32.72	32.92	32.92	1.11%	61,824,020
Oct 24, 2025	32.32	32.74	32.22	32.56	32.56	2.52%	46,692,990
Oct 23, 2025	31.22	32.08	30.74	31.76	31.76	-0.13%	60,728,470
Oct 22, 2025	30.76	31.86	30.00	31.80	31.80	-1.67%	100,694,600
Oct 21, 2025	33.06	33.96	32.18	32.34	32.34	-0.37%	65,167,130
Oct 20, 2025	32.60	33.08	31.72	32.46	32.46	-0.43%	80,962,570
Oct 17, 2025	34.80	34.80	32.34	32.60	32.60	-1.27%	91,351,920
Oct 16, 2025	33.54	34.04	32.50	33.02	33.02	-1.43%	77,960,500
Oct 15, 2025	32.60	33.76	32.00	33.50	33.50	4.69%	95,679,020
Oct 14, 2025	35.38	35.92	31.88	32.00	32.00	-6.54%	142,995,000
Oct 13, 2025	33.00	34.52	32.40	34.24	34.24	1.72%	152,914,200
Oct 10, 2025	35.72	35.72	33.50	33.66	33.66	-6.86%	130,069,700
Oct 9, 2025	34.36	36.92	34.10	36.14	36.14	5.43%	144,363,300
Oct 8, 2025	34.00	34.48	33.82	34.28	34.28	0.29%	60,578,910
Oct 6, 2025	33.70	35.10	33.70	34.18	34.18	2.52%	49,759,960
Oct 3, 2025	33.10	33.62	32.94	33.34	33.34	-1.65%	30,836,520
Oct 2, 2025	32.38	34.30	32.30	33.90	33.90	3.99%	73,879,050
Sep 30, 2025	34.50	34.80	31.72	32.60	32.60	1.37%	114,728,400
Sep 29, 2025	31.32	32.22	30.72	32.16	32.16	5.86%	86,821,280
Sep 26, 2025	30.66	31.94	30.32	30.38	30.38	-2.50%	68,205,950
Sep 25, 2025	30.80	31.62	30.48	31.16	31.16	5.13%	109,567,700
Sep 24, 2025	29.72	30.02	29.46	29.64	29.64	-0.20%	34,800,250
Sep 23, 2025	29.82	30.36	29.20	29.70	29.70	0.54%	71,165,020
Sep 22, 2025	29.70	29.76	28.78	29.54	29.54	1.58%	77,080,990