HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	35.70	35.70	34.66	35.50	35.01	-0.84%	33,589,370
May 4, 2026	35.88	36.38	35.72	35.80	35.30	0.34%	27,280,400
Apr 30, 2026	35.90	36.18	35.22	35.68	35.19	-2.14%	56,435,530
Apr 29, 2026	35.08	36.58	34.56	36.46	35.96	3.11%	47,738,210
Apr 28, 2026	35.88	35.88	35.08	35.36	34.87	-2.37%	42,866,570
Apr 27, 2026	36.80	36.80	36.00	36.22	35.72	-1.58%	35,825,190
Apr 24, 2026	36.90	37.04	35.80	36.80	36.29	-0.27%	45,352,000
Apr 23, 2026	38.10	38.60	36.50	36.90	36.39	-2.48%	63,785,430
Apr 22, 2026	38.20	38.72	37.10	37.84	37.32	-0.94%	62,454,680
Apr 21, 2026	37.12	38.32	36.84	38.20	37.67	2.91%	58,828,250
Apr 20, 2026	36.50	37.40	36.28	37.12	36.61	1.37%	43,166,280
Apr 17, 2026	37.82	37.82	36.42	36.62	36.11	-3.17%	54,074,730
Apr 16, 2026	38.00	38.20	37.62	37.82	37.30	-0.42%	41,570,670
Apr 15, 2026	38.70	39.18	37.50	37.98	37.45	0.74%	72,288,370