HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	30.76	31.44	30.00	31.32	-	-3.15%	57,124,507
Oct 21, 2025	33.06	33.96	32.18	32.34	32.34	-0.37%	65,171,133
Oct 20, 2025	32.60	33.08	31.72	32.46	32.46	-0.43%	80,962,579
Oct 17, 2025	34.80	34.80	32.34	32.60	32.60	-1.27%	91,353,928
Oct 16, 2025	33.54	34.04	32.50	33.02	33.02	-1.43%	77,962,504
Oct 15, 2025	32.60	33.76	32.00	33.50	33.50	4.69%	95,697,029
Oct 14, 2025	35.38	35.92	31.88	32.00	32.00	-6.54%	143,001,063
Oct 13, 2025	33.00	34.52	32.40	34.24	34.24	1.72%	152,914,272
Oct 10, 2025	35.72	35.72	33.50	33.66	33.66	-6.86%	130,093,763
Oct 9, 2025	34.36	36.92	34.10	36.14	36.14	5.43%	144,363,310
Oct 8, 2025	34.00	34.48	33.82	34.28	34.28	0.29%	60,582,915
Oct 6, 2025	33.70	35.10	33.70	34.18	34.18	2.52%	49,759,965
Oct 3, 2025	33.10	33.62	32.94	33.34	33.34	-1.65%	30,838,528
Oct 2, 2025	32.38	34.30	32.30	33.90	33.90	3.99%	73,879,051
Sep 30, 2025	34.50	34.80	31.72	32.60	32.60	1.37%	114,786,404
Sep 29, 2025	31.32	32.22	30.72	32.16	32.16	5.86%	86,823,282
Sep 26, 2025	30.66	31.94	30.32	30.38	30.38	-2.50%	68,205,959
Sep 25, 2025	30.80	31.62	30.48	31.16	31.16	5.13%	109,567,704
Sep 24, 2025	29.72	30.02	29.46	29.64	29.64	-0.20%	34,800,253
Sep 23, 2025	29.82	30.36	29.20	29.70	29.70	0.54%	71,165,021
Sep 22, 2025	29.70	29.76	28.78	29.54	29.54	1.58%	77,080,997
Sep 19, 2025	28.06	29.40	28.06	29.08	29.08	2.76%	278,666,580
Sep 18, 2025	28.40	29.04	27.84	28.30	28.30	-1.67%	107,398,449
Sep 17, 2025	29.06	29.08	28.32	28.78	28.78	-2.04%	101,045,975
Sep 16, 2025	30.00	30.28	28.28	29.38	29.38	-0.54%	81,425,545
Sep 15, 2025	29.72	29.94	29.18	29.54	29.54	-0.81%	68,312,517
Sep 12, 2025	29.76	29.98	29.28	29.78	29.78	1.43%	70,056,518
Sep 11, 2025	28.84	29.94	28.78	29.36	29.36	1.24%	62,362,796
Sep 10, 2025	28.46	29.04	27.80	29.00	29.00	0.49%	68,840,310
Sep 9, 2025	28.24	29.06	27.88	28.86	28.62	4.04%	71,016,192
Sep 8, 2025	28.62	28.84	27.36	27.74	27.51	-1.77%	65,167,373
Sep 5, 2025	26.66	28.50	26.66	28.24	28.00	5.85%	74,541,357
Sep 4, 2025	27.92	28.24	26.38	26.68	26.46	-3.33%	96,392,777
Sep 3, 2025	27.80	28.56	27.34	27.60	27.37	1.85%	57,873,042
Sep 2, 2025	27.60	27.98	26.82	27.10	26.87	-1.67%	80,337,700
Sep 1, 2025	26.28	27.76	26.22	27.56	27.33	7.74%	120,637,342
Aug 29, 2025	24.90	26.00	24.66	25.58	25.37	3.65%	76,248,035
Aug 28, 2025	24.74	25.14	24.38	24.68	24.47	-0.24%	34,898,299
Aug 27, 2025	25.20	25.30	24.56	24.74	24.53	-0.24%	44,548,694
Aug 26, 2025	24.34	25.16	24.34	24.80	24.59	1.89%	58,154,926
Aug 25, 2025	23.50	24.58	23.50	24.34	24.14	6.38%	80,035,427
Aug 22, 2025	23.08	23.14	22.66	22.88	22.69	-0.09%	23,458,753
Aug 21, 2025	23.36	23.36	22.74	22.90	22.71	-1.55%	35,078,131
Aug 20, 2025	22.92	23.34	22.66	23.26	23.07	0.61%	41,574,059
Aug 19, 2025	23.80	23.80	22.86	23.12	22.93	-1.53%	30,860,373
Aug 18, 2025	24.10	24.16	23.48	23.48	23.28	-2.57%	33,065,230
Aug 15, 2025	23.80	24.16	23.40	24.10	23.90	0.67%	41,196,880
Aug 14, 2025	23.80	24.14	23.68	23.94	23.74	1.01%	37,936,792
Aug 13, 2025	23.00	23.70	22.90	23.70	23.50	3.58%	40,078,863
Aug 12, 2025	22.78	23.06	22.42	22.88	22.69	0.09%	21,702,252