HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.72	36.72	34.90	35.16	35.16	-5.53%	76,308,773
May 14, 2026	39.30	39.30	36.72	37.22	37.22	-4.12%	64,010,321
May 13, 2026	39.20	39.66	38.30	38.82	38.82	0.99%	64,127,848
May 12, 2026	38.54	39.38	38.18	38.44	38.44	1.75%	70,878,085
May 11, 2026	38.50	38.50	37.54	37.78	37.78	-1.87%	46,004,471
May 8, 2026	37.46	38.78	37.24	38.50	38.50	0.89%	68,724,748
May 7, 2026	38.08	38.48	37.58	38.16	38.16	2.31%	85,038,895
May 6, 2026	35.96	37.38	35.34	37.30	37.30	5.07%	66,051,629
May 5, 2026	35.70	35.70	34.66	35.50	35.50	-0.84%	33,591,371
May 4, 2026	35.88	36.38	35.72	35.80	35.80	0.34%	27,280,408
Apr 30, 2026	35.90	36.18	35.22	35.68	35.68	-2.14%	56,473,531
Apr 29, 2026	35.08	36.58	34.56	36.46	36.46	3.11%	47,784,210
Apr 28, 2026	35.88	35.88	35.08	35.36	35.36	-2.37%	42,890,576
Apr 27, 2026	36.80	36.80	36.00	36.22	36.22	-1.58%	35,831,192
Apr 24, 2026	36.90	37.04	35.80	36.80	36.80	-0.27%	45,352,009
Apr 23, 2026	38.10	38.60	36.50	36.90	36.90	-2.48%	63,789,430
Apr 22, 2026	38.20	38.72	37.10	37.84	37.84	-0.94%	62,454,689
Apr 21, 2026	37.12	38.32	36.84	38.20	38.20	2.91%	58,894,253
Apr 20, 2026	36.50	37.40	36.28	37.12	37.12	1.37%	43,166,287
Apr 17, 2026	37.82	37.82	36.42	36.62	36.62	-3.17%	54,098,734
Apr 16, 2026	38.00	38.20	37.62	37.82	37.82	-0.42%	41,572,673
Apr 15, 2026	38.70	39.18	37.50	37.98	37.98	0.74%	72,288,379
Apr 14, 2026	37.60	38.30	37.24	37.70	37.70	3.01%	61,426,302
Apr 13, 2026	36.00	36.74	35.68	36.60	36.60	0.33%	36,705,784
Apr 10, 2026	37.04	37.16	36.32	36.48	36.48	0.05%	39,093,460
Apr 9, 2026	36.50	36.74	36.04	36.46	36.46	-1.94%	39,837,401
Apr 8, 2026	36.80	38.26	36.80	37.18	37.18	5.27%	105,904,776
Apr 2, 2026	36.72	36.72	34.90	35.32	35.32	-2.97%	56,791,587
Apr 1, 2026	36.76	36.92	35.80	36.40	36.40	5.94%	105,070,623
Mar 31, 2026	34.22	35.40	33.90	34.36	34.36	0.41%	68,997,339
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%	65,075,655
Mar 26, 2026	35.62	35.62	33.32	33.88	33.88	-4.88%	87,645,915
Mar 25, 2026	36.20	36.60	35.14	35.62	35.62	2.18%	93,593,950
Mar 24, 2026	33.38	35.00	33.10	34.86	34.86	7.20%	99,984,452
Mar 23, 2026	32.36	33.48	31.66	32.52	32.52	-4.97%	145,153,265
Mar 20, 2026	34.00	34.96	33.68	34.22	34.22	-1.38%	111,486,671
Mar 19, 2026	35.62	35.80	34.02	34.70	34.70	-7.07%	133,456,667
Mar 18, 2026	36.94	37.70	36.78	37.34	37.34	1.08%	33,224,786
Mar 17, 2026	36.96	38.08	36.78	36.94	36.94	-0.11%	55,713,038
Mar 16, 2026	37.42	37.72	36.10	36.98	36.98	-3.35%	99,340,379
Mar 13, 2026	39.12	39.66	38.12	38.26	38.26	-3.68%	45,507,823
Mar 12, 2026	39.50	40.14	38.88	39.72	39.72	-0.10%	40,424,742
Mar 11, 2026	40.10	40.80	39.60	39.76	39.76	-0.45%	25,432,991
Mar 10, 2026	39.80	40.60	39.64	39.94	39.94	2.46%	43,168,331
Mar 9, 2026	38.00	39.12	37.10	38.98	38.98	-2.84%	110,120,010
Mar 6, 2026	40.32	40.74	39.20	40.12	40.12	-1.81%	59,742,119
Mar 5, 2026	42.96	42.96	40.18	40.86	40.86	-2.58%	64,358,644
Mar 4, 2026	41.80	42.98	40.94	41.94	41.94	-2.96%	75,831,511
Mar 3, 2026	46.50	46.50	42.82	43.22	43.22	-6.13%	83,430,076