HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.78	33.78	32.74	32.96	32.96	-1.08%	42,653,080
Jun 4, 2026	33.40	33.74	32.72	33.32	33.32	-2.69%	32,774,390
Jun 3, 2026	34.02	34.62	33.94	34.24	34.24	-0.58%	30,827,520
Jun 2, 2026	32.76	34.66	32.54	34.44	34.44	5.13%	54,107,400
Jun 1, 2026	32.96	33.62	32.64	32.76	32.76	-0.06%	51,860,830
May 29, 2026	33.72	33.78	32.60	32.78	32.78	-0.30%	59,202,850
May 28, 2026	33.86	34.00	32.16	32.88	32.88	-3.80%	73,071,800
May 27, 2026	35.68	35.68	33.90	34.18	34.18	-3.39%	54,715,540
May 26, 2026	34.20	35.60	33.66	35.38	35.38	4.43%	80,816,870
May 22, 2026	32.80	34.14	32.44	33.88	33.88	4.31%	70,259,870
May 21, 2026	33.38	33.58	32.32	32.48	32.48	-0.73%	73,916,300
May 20, 2026	32.90	33.00	32.04	32.72	32.72	-2.04%	97,482,800
May 19, 2026	34.60	34.60	33.10	33.40	33.40	-2.96%	67,620,900
May 18, 2026	34.50	34.50	33.52	34.42	34.42	-2.10%	62,043,640
May 15, 2026	36.72	36.72	34.90	35.16	35.16	-5.53%	76,306,770
May 14, 2026	39.30	39.30	36.72	37.22	37.22	-4.12%	64,010,320
May 13, 2026	39.20	39.66	38.30	38.82	38.82	0.99%	64,125,840
May 12, 2026	38.54	39.38	38.18	38.44	38.44	1.75%	70,878,080
May 11, 2026	38.50	38.50	37.54	37.78	37.78	-1.87%	46,002,470
May 8, 2026	37.46	38.78	37.24	38.50	38.50	0.89%	68,722,740
May 7, 2026	38.08	38.48	37.58	38.16	38.16	2.31%	85,038,890
May 6, 2026	35.96	37.38	35.34	37.30	37.30	5.07%	66,049,620
May 5, 2026	35.70	35.70	34.66	35.50	35.50	-0.84%	33,589,370
May 4, 2026	35.88	36.38	35.72	35.80	35.80	0.34%	27,280,400
Apr 30, 2026	35.90	36.18	35.22	35.68	35.68	-2.14%	56,435,530
Apr 29, 2026	35.08	36.58	34.56	36.46	36.46	3.11%	47,738,210
Apr 28, 2026	35.88	35.88	35.08	35.36	35.36	-2.37%	42,866,570
Apr 27, 2026	36.80	36.80	36.00	36.22	36.22	-1.58%	35,825,190
Apr 24, 2026	36.90	37.04	35.80	36.80	36.80	-0.27%	45,352,000
Apr 23, 2026	38.10	38.60	36.50	36.90	36.90	-2.48%	63,785,430
Apr 22, 2026	38.20	38.72	37.10	37.84	37.84	-0.94%	62,454,680
Apr 21, 2026	37.12	38.32	36.84	38.20	38.20	2.91%	58,828,250
Apr 20, 2026	36.50	37.40	36.28	37.12	37.12	1.37%	43,166,280
Apr 17, 2026	37.82	37.82	36.42	36.62	36.62	-3.17%	54,074,730
Apr 16, 2026	38.00	38.20	37.62	37.82	37.82	-0.42%	41,570,670
Apr 15, 2026	38.70	39.18	37.50	37.98	37.98	0.74%	72,288,370
Apr 14, 2026	37.60	38.30	37.24	37.70	37.70	3.01%	61,398,300
Apr 13, 2026	36.00	36.74	35.68	36.60	36.60	0.33%	36,703,780
Apr 10, 2026	37.04	37.16	36.32	36.48	36.48	0.05%	39,087,460
Apr 9, 2026	36.50	36.74	36.04	36.46	36.46	-1.94%	39,827,400
Apr 8, 2026	36.80	38.26	36.80	37.18	37.18	5.27%	105,900,700
Apr 2, 2026	36.72	36.72	34.90	35.32	35.32	-2.97%	56,791,580
Apr 1, 2026	36.76	36.92	35.80	36.40	36.40	5.94%	105,068,600
Mar 31, 2026	34.22	35.40	33.90	34.36	34.36	0.41%	68,995,330
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%	65,059,650
Mar 26, 2026	35.62	35.62	33.32	33.88	33.88	-4.88%	87,643,910
Mar 25, 2026	36.20	36.60	35.14	35.62	35.62	2.18%	93,561,950
Mar 24, 2026	33.38	35.00	33.10	34.86	34.86	7.20%	99,984,450
Mar 23, 2026	32.36	33.48	31.66	32.52	32.52	-4.97%	145,153,200