HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.04	40.14	39.18	39.38	-	-3.76%	25,337,535
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
Jan 19, 2026	40.00	40.28	39.24	39.32	39.32	-0.35%	42,192,954
Jan 16, 2026	40.44	40.94	39.10	39.46	39.46	-1.35%	62,231,500
Jan 15, 2026	40.80	41.42	39.32	40.00	40.00	-1.96%	82,149,390
Jan 14, 2026	41.00	41.68	40.50	40.80	40.80	1.44%	54,232,280
Jan 13, 2026	40.00	40.72	39.36	40.22	40.22	2.39%	71,734,310
Jan 12, 2026	39.30	39.68	38.36	39.28	39.28	2.67%	60,282,150
Jan 9, 2026	37.20	38.90	37.00	38.26	38.26	2.85%	52,153,220
Jan 8, 2026	37.42	37.68	36.58	37.20	37.20	-1.90%	50,382,760
Jan 7, 2026	38.68	39.06	37.72	37.92	37.92	-0.89%	64,042,080
Jan 6, 2026	37.20	38.96	37.12	38.26	38.26	4.48%	99,960,940
Jan 5, 2026	37.00	37.00	35.76	36.62	36.62	-0.87%	75,377,540
Jan 2, 2026	35.66	37.06	35.34	36.94	36.94	3.59%	27,379,780
Dec 31, 2025	35.38	36.98	35.20	35.66	35.66	0.85%	65,082,582
Dec 30, 2025	33.36	35.58	33.20	35.36	35.36	3.63%	57,796,330
Dec 29, 2025	36.00	36.36	33.86	34.12	34.12	-3.01%	104,663,400
Dec 24, 2025	35.28	35.66	34.70	35.18	35.18	0.98%	22,951,660
Dec 23, 2025	35.80	35.88	34.20	34.84	34.84	-1.53%	49,260,310
Dec 22, 2025	34.10	35.38	34.10	35.38	35.38	5.30%	63,490,460
Dec 19, 2025	32.86	33.60	32.44	33.60	33.60	1.20%	47,944,560
Dec 18, 2025	33.32	34.00	32.84	33.20	33.20	-1.01%	43,393,690
Dec 17, 2025	33.38	33.94	32.92	33.54	33.54	1.82%	46,126,870
Dec 16, 2025	33.80	34.16	32.58	32.94	32.94	-4.41%	47,532,450
Dec 15, 2025	34.00	34.76	33.66	34.46	34.46	0.41%	47,510,175
Dec 12, 2025	34.24	34.48	33.64	34.32	34.32	3.75%	58,868,840
Dec 11, 2025	33.62	34.32	32.86	33.08	33.08	0.36%	44,031,180
Dec 10, 2025	32.66	33.08	32.24	32.96	32.96	1.42%	30,310,560
Dec 9, 2025	33.50	33.50	32.08	32.50	32.50	-4.24%	52,830,560
Dec 8, 2025	34.22	34.26	33.26	33.94	33.94	-1.34%	48,638,990
Dec 5, 2025	33.20	34.40	32.90	34.40	34.40	3.61%	67,099,320
Dec 4, 2025	33.80	34.24	33.04	33.20	33.20	1.28%	68,781,020
Dec 3, 2025	32.80	33.44	32.40	32.78	32.78	0.18%	47,799,820
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