HKG:2983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.30	19.30	18.10	18.50	18.50	-4.15%	34,859
Aug 12, 2026	19.59	19.59	18.69	19.30	19.30	4.16%	28,943
Aug 11, 2026	18.20	19.60	18.20	18.53	18.53	-2.11%	43,665
Aug 10, 2026	20.00	21.00	18.40	18.93	18.93	3.10%	94,307
Aug 7, 2026	18.00	18.36	17.22	18.36	18.36	6.43%	73,428
Aug 6, 2026	17.42	17.65	16.95	17.25	17.25	-3.63%	22,371
Aug 5, 2026	18.00	18.20	17.83	17.90	17.90	2.64%	49,540
Aug 4, 2026	17.10	17.49	17.10	17.44	17.44	5.63%	60,170
Aug 3, 2026	17.50	17.50	16.45	16.51	16.51	-2.08%	28,259
Jul 31, 2026	15.98	16.90	15.98	16.86	16.86	5.51%	71,196
Jul 30, 2026	16.66	16.94	15.56	15.98	15.98	-3.91%	153,769
Jul 29, 2026	15.89	17.00	15.89	16.63	16.63	7.36%	185,910
Jul 28, 2026	15.95	15.95	15.15	15.49	15.49	1.91%	66,109
Jul 27, 2026	15.00	15.20	14.40	15.20	15.20	1.74%	202,928
Jul 24, 2026	15.20	15.20	14.60	14.94	14.94	-1.78%	1,737,453
Jul 23, 2026	14.80	15.29	14.52	15.21	15.21	0.86%	2,778,504
Jul 22, 2026	15.04	15.18	14.70	15.08	15.08	0.27%	2,526,597
Jul 21, 2026	14.84	15.30	14.54	15.04	15.04	1.35%	6,830,915
Jul 20, 2026	15.11	15.11	14.50	14.84	14.84	1.85%	3,493,642
Jul 17, 2026	15.72	15.84	14.30	14.57	14.57	-7.32%	8,366,934
Jul 16, 2026	15.77	15.88	15.40	15.72	15.72	-0.32%	5,958,844
Jul 15, 2026	15.44	15.77	15.16	15.77	15.77	4.02%	5,197,539
Jul 14, 2026	15.26	15.34	14.72	15.16	15.16	-3.75%	5,984,579
Jul 13, 2026	16.40	16.40	15.32	15.75	15.75	-4.95%	5,116,065