HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.78	33.20	31.66	32.94	32.94	5.31%	51,592,800
Oct 8, 2026	32.08	32.28	31.16	31.28	31.28	-3.34%	41,040,919
Oct 7, 2026	32.78	32.90	32.30	32.36	32.36	-0.68%	11,748,096
Oct 6, 2026	32.36	32.86	32.26	32.58	32.58	1.31%	17,404,982
Oct 5, 2026	32.08	32.32	31.56	32.16	32.16	1.45%	23,244,860
Oct 2, 2026	31.72	31.80	30.92	31.70	31.70	-1.67%	26,147,630
Sep 30, 2026	31.80	32.32	31.72	32.24	32.24	0.94%	20,490,560
Sep 29, 2026	31.60	32.14	31.12	31.94	31.94	0.95%	47,807,062
Sep 28, 2026	32.14	32.28	31.50	31.64	31.64	-2.65%	37,849,270
Sep 25, 2026	32.22	32.50	31.80	32.50	32.50	-0.67%	19,318,808
Sep 24, 2026	33.06	33.20	32.20	32.72	32.72	-2.56%	45,082,696
Sep 23, 2026	34.58	34.64	33.50	33.58	33.58	-1.29%	23,868,736
Sep 22, 2026	34.26	34.50	33.82	34.02	34.02	-0.58%	37,165,464
Sep 21, 2026	34.00	34.40	33.80	34.22	34.22	0.23%	25,275,000
Sep 18, 2026	34.70	34.80	33.70	34.14	34.14	0.83%	32,589,835
Sep 17, 2026	33.90	34.14	33.00	33.86	33.86	-1.63%	39,179,588
Sep 16, 2026	33.88	34.46	33.18	34.42	34.42	3.36%	29,619,612
Sep 15, 2026	34.62	34.70	33.14	33.30	33.30	-3.81%	45,479,148
Sep 14, 2026	34.60	35.10	34.30	34.62	34.62	-0.57%	41,835,615
Sep 11, 2026	35.90	35.90	33.94	34.82	34.82	-6.75%	95,547,290
Sep 10, 2026	36.78	37.54	36.78	37.34	37.34	-0.69%	20,144,555
Sep 9, 2026	37.30	37.90	36.86	37.60	37.60	1.73%	33,639,021
Sep 8, 2026	36.20	37.52	36.20	36.96	36.96	2.90%	33,159,826
Sep 7, 2026	36.50	36.60	35.90	35.92	35.92	-1.86%	25,157,464
Sep 4, 2026	37.80	37.80	36.26	36.60	36.60	0.72%	62,499,196
Sep 3, 2026	36.30	36.82	35.88	36.34	36.34	1.51%	39,017,728
Sep 2, 2026	35.42	35.88	34.62	35.80	35.80	-1.70%	56,324,743
Sep 1, 2026	36.92	37.16	36.38	36.42	36.42	-0.55%	31,725,170
Aug 31, 2026	36.50	36.84	35.70	36.62	36.62	-4.34%	72,617,074
Aug 28, 2026	37.66	38.28	37.06	38.28	38.28	1.65%	35,343,480
Aug 27, 2026	38.08	38.30	37.56	37.66	37.66	-1.10%	35,424,286
Aug 26, 2026	37.74	39.46	37.52	38.08	38.08	2.81%	64,436,272
Aug 25, 2026	38.56	38.90	36.72	37.04	37.04	-3.64%	77,718,480
Aug 24, 2026	39.88	39.88	38.12	38.44	38.44	-0.31%	67,495,761
Aug 21, 2026	37.76	38.56	37.02	38.56	38.56	4.90%	78,415,380
Aug 20, 2026	36.44	37.68	36.26	36.76	36.76	5.33%	80,500,280
Aug 19, 2026	34.46	35.40	34.34	34.90	34.90	-1.69%	39,860,010
Aug 18, 2026	35.68	35.94	35.20	35.50	35.50	-1.17%	29,309,453
Aug 17, 2026	35.56	36.02	35.40	35.92	35.92	3.22%	42,498,260
Aug 14, 2026	34.06	35.16	33.80	34.80	34.80	0.99%	46,912,130
Aug 13, 2026	35.90	36.12	34.14	34.46	34.46	-4.06%	61,844,560
Aug 12, 2026	35.30	36.30	35.12	35.92	35.92	1.53%	38,628,010
Aug 11, 2026	37.50	38.04	35.14	35.38	35.38	-5.80%	88,848,490
Aug 10, 2026	36.60	37.78	36.28	37.56	37.56	3.19%	84,143,900
Aug 7, 2026	35.24	36.72	34.92	36.40	36.40	3.12%	77,750,290
Aug 6, 2026	36.96	36.96	35.04	35.30	35.30	0.28%	114,956,500
Aug 5, 2026	33.74	35.38	33.58	35.20	35.20	6.41%	81,506,220
Aug 4, 2026	33.04	33.42	32.68	33.08	33.08	0.49%	38,154,260
Aug 3, 2026	33.10	33.16	32.46	32.92	32.92	-0.96%	33,128,260
Jul 31, 2026	33.82	33.82	32.70	33.24	33.24	2.21%	68,793,760