HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.72	36.72	34.90	35.32	35.32	-2.97%	56,791,580
Apr 1, 2026	36.76	36.92	35.80	36.40	36.40	5.94%	105,068,600
Mar 31, 2026	34.22	35.40	33.90	34.36	34.36	0.41%	68,995,330
Mar 30, 2026	33.68	34.38	33.08	34.22	34.22	0.82%	64,335,860
Mar 27, 2026	33.60	34.44	33.04	33.94	33.94	0.18%	65,059,650
Mar 26, 2026	35.62	35.62	33.32	33.88	33.88	-4.88%	87,643,910
Mar 25, 2026	36.20	36.60	35.14	35.62	35.62	2.18%	93,561,950
Mar 24, 2026	33.38	35.00	33.10	34.86	34.86	7.20%	99,984,450
Mar 23, 2026	32.36	33.48	31.66	32.52	32.52	-4.97%	145,153,200
Mar 20, 2026	34.00	34.96	33.68	34.22	34.22	-1.38%	111,340,600
Mar 19, 2026	35.62	35.80	34.02	34.70	34.70	-7.07%	133,456,600
Mar 18, 2026	36.94	37.70	36.78	37.34	37.34	1.08%	33,152,780
Mar 17, 2026	36.96	38.08	36.78	36.94	36.94	-0.11%	55,711,030
Mar 16, 2026	37.42	37.72	36.10	36.98	36.98	-3.35%	99,340,370
Mar 13, 2026	39.12	39.66	38.12	38.26	38.26	-3.68%	45,505,820
Mar 12, 2026	39.50	40.14	38.88	39.72	39.72	-0.10%	40,418,740
Mar 11, 2026	40.10	40.80	39.60	39.76	39.76	-0.45%	25,424,990
Mar 10, 2026	39.80	40.60	39.64	39.94	39.94	2.46%	43,164,330
Mar 9, 2026	38.00	39.12	37.10	38.98	38.98	-2.84%	110,120,000
Mar 6, 2026	40.32	40.74	39.20	40.12	40.12	-1.81%	59,730,110
Mar 5, 2026	42.96	42.96	40.18	40.86	40.86	-2.58%	64,336,640
Mar 4, 2026	41.80	42.98	40.94	41.94	41.94	-2.96%	75,829,510
Mar 3, 2026	46.50	46.50	42.82	43.22	43.22	-6.13%	83,430,070
Mar 2, 2026	46.14	46.48	43.94	46.04	46.04	2.31%	78,260,810
Feb 27, 2026	44.98	45.46	44.22	45.00	45.00	1.17%	47,910,540
Feb 26, 2026	45.30	45.30	44.04	44.48	44.48	-0.94%	53,910,240
Feb 25, 2026	44.68	45.28	44.08	44.90	44.90	2.00%	38,813,390
Feb 24, 2026	45.26	45.26	43.60	44.02	44.02	-2.00%	52,050,590
Feb 23, 2026	43.90	45.52	43.88	44.92	44.92	5.35%	40,756,570
Feb 20, 2026	43.52	44.06	42.64	42.64	42.64	-2.02%	28,327,480
Feb 16, 2026	41.86	43.56	41.68	43.52	43.52	4.67%	30,274,860
Feb 13, 2026	43.46	43.80	41.32	41.58	41.58	-7.64%	97,868,180
Feb 12, 2026	44.60	45.58	43.74	45.02	45.02	3.45%	111,789,100
Feb 11, 2026	42.30	44.26	41.66	43.52	43.52	2.84%	80,111,450
Feb 10, 2026	42.46	42.46	41.10	42.32	42.32	2.52%	66,959,470
Feb 9, 2026	40.04	41.50	40.04	41.28	41.28	5.58%	76,378,970
Feb 6, 2026	38.02	39.54	37.54	39.10	39.10	-1.41%	69,280,030
Feb 5, 2026	40.98	40.98	38.50	39.66	39.66	-4.76%	88,751,050
Feb 4, 2026	42.24	42.72	40.74	41.64	41.64	0.68%	61,862,310
Feb 3, 2026	40.90	41.44	39.72	41.36	41.36	4.55%	119,073,300
Feb 2, 2026	37.72	40.58	37.70	39.56	39.56	-5.58%	182,231,100
Jan 30, 2026	44.52	45.22	41.76	41.90	41.90	-9.19%	184,772,100
Jan 29, 2026	45.60	46.98	44.58	46.14	46.14	3.08%	135,093,700
Jan 28, 2026	44.36	45.06	43.22	44.76	44.76	3.13%	149,578,600
Jan 27, 2026	44.00	45.18	42.04	43.40	43.40	2.89%	129,707,900
Jan 26, 2026	41.60	43.56	41.60	42.18	42.18	4.35%	137,117,400
Jan 23, 2026	40.50	40.88	40.10	40.42	40.42	1.10%	49,151,050
Jan 22, 2026	40.04	40.14	39.16	39.98	39.98	-2.30%	53,301,230
Jan 21, 2026	40.44	41.02	39.96	40.92	40.92	2.35%	58,662,640
Jan 20, 2026	39.84	40.22	37.88	39.98	39.98	1.68%	61,468,560