HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.38	30.86	28.88	29.38	29.38	-4.80%	69,125,940
Jul 16, 2026	30.24	31.62	29.86	30.86	30.86	2.19%	50,485,790
Jul 15, 2026	31.30	31.40	30.00	30.20	30.20	-0.98%	45,261,389
Jul 14, 2026	29.04	30.80	28.72	30.50	30.50	3.25%	55,480,870
Jul 13, 2026	29.50	29.76	28.98	29.54	29.54	-1.53%	33,905,352
Jul 10, 2026	30.26	30.56	29.20	30.00	30.00	1.97%	59,268,920
Jul 9, 2026	29.52	29.72	28.46	29.42	29.42	-1.08%	50,211,320
Jul 8, 2026	29.64	30.32	29.48	29.74	29.74	-1.52%	41,094,420
Jul 7, 2026	30.38	30.70	29.88	30.20	30.20	-3.21%	35,436,340
Jul 6, 2026	31.40	31.86	30.68	31.20	31.20	1.56%	55,206,126
Jul 3, 2026	29.50	31.16	29.46	30.72	30.72	9.01%	134,796,362
Jul 2, 2026	27.46	29.02	27.30	28.18	28.18	2.85%	87,702,510
Jun 30, 2026	27.00	27.40	26.58	27.40	27.40	-1.01%	61,702,050
Jun 29, 2026	27.82	28.12	27.36	27.68	27.68	0.80%	55,755,020
Jun 26, 2026	28.22	28.56	27.14	27.46	27.46	-2.07%	60,950,580
Jun 25, 2026	28.46	28.78	27.24	28.04	28.04	-4.76%	120,791,800
Jun 24, 2026	29.64	30.00	28.94	29.44	29.44	-0.41%	43,123,590
Jun 23, 2026	31.34	31.52	29.40	29.56	29.56	-6.51%	62,545,660
Jun 22, 2026	31.54	32.12	30.42	31.62	31.62	-1.43%	56,275,610
Jun 18, 2026	32.34	33.62	31.38	32.08	32.08	-3.08%	81,637,110
Jun 17, 2026	33.34	33.52	32.88	33.10	33.10	-0.72%	43,987,660
Jun 16, 2026	33.84	33.94	32.94	33.34	33.34	-0.66%	64,715,320
Jun 15, 2026	32.80	34.14	32.70	33.56	33.56	6.88%	116,715,600
Jun 12, 2026	30.24	31.96	29.94	31.40	31.40	7.90%	107,545,800
Jun 11, 2026	28.96	29.52	28.42	29.10	29.10	-2.09%	113,341,700
Jun 10, 2026	30.08	30.20	28.92	29.72	29.72	-3.00%	102,996,400
Jun 9, 2026	31.02	31.38	30.40	30.64	30.64	-1.55%	71,157,540
Jun 8, 2026	32.00	32.02	30.92	31.56	31.12	-4.25%	75,587,130
Jun 5, 2026	33.78	33.78	32.74	32.96	32.50	-1.08%	42,653,080
Jun 4, 2026	33.40	33.74	32.72	33.32	32.86	-2.69%	32,774,390
Jun 3, 2026	34.02	34.62	33.94	34.24	33.77	-0.58%	30,827,520
Jun 2, 2026	32.76	34.66	32.54	34.44	33.96	5.13%	54,107,400
Jun 1, 2026	32.96	33.62	32.64	32.76	32.31	-0.06%	51,860,830
May 29, 2026	33.72	33.78	32.60	32.78	32.33	-0.30%	59,202,850
May 28, 2026	33.86	34.00	32.16	32.88	32.42	-3.80%	73,071,800
May 27, 2026	35.68	35.68	33.90	34.18	33.71	-3.39%	54,715,540
May 26, 2026	34.20	35.60	33.66	35.38	34.89	4.43%	80,816,870
May 22, 2026	32.80	34.14	32.44	33.88	33.41	4.31%	70,259,870
May 21, 2026	33.38	33.58	32.32	32.48	32.03	-0.73%	73,916,300
May 20, 2026	32.90	33.00	32.04	32.72	32.27	-2.04%	97,482,800
May 19, 2026	34.60	34.60	33.10	33.40	32.94	-2.96%	67,620,900
May 18, 2026	34.50	34.50	33.52	34.42	33.94	-2.10%	62,043,640
May 15, 2026	36.72	36.72	34.90	35.16	34.67	-5.53%	76,306,770
May 14, 2026	39.30	39.30	36.72	37.22	36.70	-4.12%	64,010,320
May 13, 2026	39.20	39.66	38.30	38.82	38.28	0.99%	64,125,840
May 12, 2026	38.54	39.38	38.18	38.44	37.91	1.75%	70,878,080
May 11, 2026	38.50	38.50	37.54	37.78	37.26	-1.87%	46,002,470
May 8, 2026	37.46	38.78	37.24	38.50	37.97	0.89%	68,722,740
May 7, 2026	38.08	38.48	37.58	38.16	37.63	2.31%	85,038,890
May 6, 2026	35.96	37.38	35.34	37.30	36.78	5.07%	66,049,620