HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	41.86	43.56	41.68	43.22	-	3.94%	22,900,559
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
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