HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	33.28	33.50	32.00	32.52	32.52	-0.55%	48,251,550
Jul 29, 2026	32.30	32.84	31.82	32.70	32.70	0.80%	38,734,810
Jul 28, 2026	32.32	32.80	31.66	32.44	32.44	-0.73%	41,996,926
Jul 27, 2026	33.16	33.42	32.22	32.68	32.68	0.93%	33,087,540
Jul 24, 2026	32.62	32.66	31.88	32.38	32.38	-3.40%	51,160,280
Jul 23, 2026	32.94	34.26	32.72	33.52	33.52	1.77%	81,607,585
Jul 22, 2026	32.50	33.98	32.36	33.42	32.94	6.03%	114,247,437
Jul 21, 2026	30.66	31.94	30.44	31.52	31.06	4.65%	61,723,932
Jul 20, 2026	29.68	30.24	29.34	30.12	29.68	2.52%	44,085,287
Jul 17, 2026	30.38	30.86	28.88	29.38	28.95	-4.80%	69,125,947
Jul 16, 2026	30.24	31.62	29.86	30.86	30.41	2.19%	50,485,798
Jul 15, 2026	31.30	31.40	30.00	30.20	29.76	-0.98%	45,261,389
Jul 14, 2026	29.04	30.80	28.72	30.50	30.06	3.25%	55,480,873
Jul 13, 2026	29.50	29.76	28.98	29.54	29.11	-1.53%	33,905,352
Jul 10, 2026	30.26	30.56	29.20	30.00	29.57	1.97%	59,268,924
Jul 9, 2026	29.52	29.72	28.46	29.42	28.99	-1.08%	50,211,323
Jul 8, 2026	29.64	30.32	29.48	29.74	29.31	-1.52%	41,094,420
Jul 7, 2026	30.38	30.70	29.88	30.20	29.76	-3.21%	35,436,343
Jul 6, 2026	31.40	31.86	30.68	31.20	30.75	1.56%	55,206,126
Jul 3, 2026	29.50	31.16	29.46	30.72	30.28	9.01%	134,796,362
Jul 2, 2026	27.46	29.02	27.30	28.18	27.77	2.85%	87,702,510
Jun 30, 2026	27.00	27.40	26.58	27.40	27.00	-1.01%	61,702,050
Jun 29, 2026	27.82	28.12	27.36	27.68	27.28	0.80%	55,755,021
Jun 26, 2026	28.22	28.56	27.14	27.46	27.06	-2.07%	60,950,589
Jun 25, 2026	28.46	28.78	27.24	28.04	27.63	-4.76%	120,791,809
Jun 24, 2026	29.64	30.00	28.94	29.44	29.01	-0.41%	43,123,592
Jun 23, 2026	31.34	31.52	29.40	29.56	29.13	-6.51%	62,545,666
Jun 22, 2026	31.54	32.12	30.42	31.62	31.16	-1.43%	56,275,618
Jun 18, 2026	32.34	33.62	31.38	32.08	31.62	-3.08%	81,637,110