HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.70	30.76	29.20	30.58	30.58	-1.99%	13,708,770
Mar 6, 2026	30.60	31.48	30.36	31.20	31.20	2.56%	11,820,386
Mar 5, 2026	30.50	30.76	29.86	30.42	30.42	2.56%	15,449,750
Mar 4, 2026	29.00	30.32	28.72	29.66	29.66	0.27%	20,975,690
Mar 3, 2026	32.58	32.66	29.28	29.58	29.58	-8.87%	37,217,580
Mar 2, 2026	32.88	33.36	32.12	32.46	32.46	-4.08%	21,224,780
Feb 27, 2026	34.88	34.92	33.70	33.84	33.84	-2.70%	17,496,420
Feb 26, 2026	36.40	36.48	34.74	34.78	34.78	-4.66%	17,908,890
Feb 25, 2026	36.24	36.54	35.50	36.48	36.48	1.90%	15,910,010
Feb 24, 2026	37.82	37.82	35.40	35.80	35.80	-6.62%	26,398,540
Feb 23, 2026	38.00	39.50	37.36	38.34	38.34	2.24%	11,728,310
Feb 20, 2026	36.90	38.80	36.00	37.50	37.50	5.57%	15,223,230
Feb 16, 2026	36.20	36.30	35.20	35.52	35.52	-1.61%	2,916,710
Feb 13, 2026	34.68	36.28	34.54	36.10	36.10	2.15%	20,770,360
Feb 12, 2026	35.10	35.56	35.04	35.34	35.34	0.91%	10,820,950
Feb 11, 2026	35.20	35.50	34.74	35.02	35.02	0.06%	11,267,430
Feb 10, 2026	34.34	35.72	34.10	35.00	35.00	2.40%	17,336,100
Feb 9, 2026	33.94	34.20	33.38	34.18	34.18	2.64%	9,677,546
Feb 6, 2026	32.50	34.08	32.38	33.30	33.30	0.30%	13,265,320
Feb 5, 2026	33.38	33.38	32.38	33.20	33.20	-2.06%	15,516,550
Feb 4, 2026	35.18	35.18	33.78	33.90	33.90	-3.97%	15,349,420
Feb 3, 2026	34.80	35.36	33.90	35.30	35.30	2.38%	20,845,940
Feb 2, 2026	35.00	36.20	33.74	34.48	34.48	-2.05%	27,900,490
Jan 30, 2026	35.00	35.98	34.04	35.20	35.20	1.15%	22,575,194
Jan 29, 2026	35.24	35.54	34.48	34.80	34.80	-1.25%	14,937,440
Jan 28, 2026	35.72	35.72	34.96	35.24	35.24	-1.34%	14,921,360
Jan 27, 2026	36.08	36.36	34.90	35.72	35.72	-0.78%	18,365,200
Jan 26, 2026	36.00	36.84	35.36	36.00	36.00	-1.10%	18,728,610
Jan 23, 2026	36.98	37.30	35.86	36.40	36.40	-2.83%	30,379,760
Jan 22, 2026	38.30	38.88	37.00	37.46	37.46	-1.99%	13,381,210
Jan 21, 2026	37.08	38.40	36.52	38.22	38.22	1.81%	22,024,510
Jan 20, 2026	38.54	39.16	37.40	37.54	37.54	-1.88%	21,414,230
Jan 19, 2026	39.04	39.60	37.98	38.26	38.26	-0.67%	37,136,040
Jan 16, 2026	37.56	39.14	37.56	38.52	38.52	2.67%	37,420,690
Jan 15, 2026	37.80	37.90	37.10	37.52	37.52	-0.79%	12,453,700
Jan 14, 2026	38.54	39.26	37.26	37.82	37.82	-2.17%	21,218,662
Jan 13, 2026	39.32	40.20	38.50	38.66	38.66	-0.36%	24,875,960
Jan 12, 2026	39.66	39.82	38.28	38.80	38.80	-0.56%	21,366,100
Jan 9, 2026	38.06	40.36	37.96	39.02	39.02	2.63%	31,302,150
Jan 8, 2026	38.98	39.36	37.62	38.02	38.02	-2.11%	19,950,540
Jan 7, 2026	39.74	40.00	37.96	38.84	38.84	-2.26%	21,844,930
Jan 6, 2026	39.76	40.86	39.10	39.74	39.74	0.86%	30,226,791
Jan 5, 2026	39.40	40.20	38.52	39.40	39.40	-1.60%	34,976,580
Jan 2, 2026	38.62	41.36	38.58	40.04	40.04	4.49%	10,509,880
Dec 31, 2025	39.00	40.70	37.98	38.32	38.32	-0.31%	42,038,360
Dec 30, 2025	34.12	38.66	33.72	38.44	38.44	12.53%	61,707,750
Dec 29, 2025	34.30	35.64	33.96	34.16	34.16	2.09%	27,200,130
Dec 24, 2025	33.40	33.84	33.08	33.46	33.46	1.09%	11,391,210
Dec 23, 2025	35.90	35.94	33.10	33.10	33.10	-6.55%	58,811,860
Dec 22, 2025	35.38	36.64	35.28	35.42	35.42	1.78%	16,653,110
Dec 19, 2025	33.80	34.80	33.70	34.80	34.80	4.50%	20,584,420
Dec 18, 2025	33.76	34.50	33.12	33.30	33.17	-1.36%	9,076,030
Dec 17, 2025	32.16	34.14	32.16	33.76	33.63	3.62%	12,085,450
Dec 16, 2025	33.50	34.22	32.40	32.58	32.45	-3.55%	14,758,560
Dec 15, 2025	35.70	35.70	33.74	33.78	33.65	-7.25%	13,619,340
Dec 12, 2025	36.10	36.88	35.82	36.42	36.28	0.17%	8,282,800
Dec 11, 2025	36.90	37.54	35.70	36.36	36.22	-0.93%	11,124,900
Dec 10, 2025	36.12	37.26	36.00	36.70	36.55	1.16%	11,861,390
Dec 9, 2025	36.38	37.30	35.98	36.28	36.14	-1.73%	10,772,120
Dec 8, 2025	36.42	37.22	35.24	36.92	36.77	2.96%	21,722,040
Dec 5, 2025	35.50	36.32	34.52	35.86	35.72	2.57%	20,725,200
Dec 4, 2025	34.30	35.96	33.40	34.96	34.82	7.70%	38,778,540
Dec 3, 2025	33.64	34.00	32.32	32.46	32.33	-3.91%	13,995,300
Dec 2, 2025	35.06	35.06	33.52	33.78	33.65	-3.65%	10,055,200
Dec 1, 2025	35.00	35.60	34.86	35.06	34.92	0.75%	8,474,886
Nov 28, 2025	34.00	35.20	33.68	34.80	34.66	2.35%	12,395,450
Nov 27, 2025	34.34	34.70	33.74	34.00	33.87	0.83%	11,772,210
Nov 26, 2025	32.60	34.36	32.02	33.72	33.59	3.95%	19,098,660
Nov 25, 2025	31.98	33.08	31.74	32.44	32.31	2.98%	17,522,900
Nov 24, 2025	31.94	31.94	30.18	31.50	31.38	0.13%	16,361,000
Nov 21, 2025	30.90	32.90	30.44	31.46	31.34	-1.01%	31,720,850
Nov 20, 2025	32.88	32.88	31.56	31.78	31.65	-1.55%	10,344,630
Nov 19, 2025	33.36	33.44	32.00	32.28	32.15	-2.06%	10,439,920
Nov 18, 2025	33.30	33.96	32.90	32.96	32.83	-1.14%	10,452,140
Nov 17, 2025	32.82	34.16	32.78	33.34	33.21	-0.66%	12,700,200
Nov 14, 2025	34.88	34.88	33.46	33.56	33.43	-5.78%	20,038,070
Nov 13, 2025	35.50	36.00	34.46	35.62	35.48	0.51%	18,897,640
Nov 12, 2025	36.00	36.86	35.00	35.44	35.30	-0.78%	15,374,880
Nov 11, 2025	36.84	37.02	35.28	35.72	35.58	-1.65%	13,088,610
Nov 10, 2025	37.80	38.02	35.94	36.32	36.18	-3.61%	14,990,930
Nov 7, 2025	38.54	38.54	37.20	37.68	37.53	-2.23%	18,240,150
Nov 6, 2025	36.52	38.96	35.62	38.54	38.39	7.35%	33,230,510
Nov 5, 2025	34.92	36.10	34.68	35.90	35.76	-0.28%	23,666,450
Nov 4, 2025	38.60	38.70	35.98	36.00	35.86	-6.40%	23,904,170
Nov 3, 2025	40.90	40.98	37.92	38.46	38.31	-5.92%	22,983,710
Oct 31, 2025	41.44	43.58	40.64	40.88	40.72	-1.97%	24,042,730
Oct 30, 2025	42.20	42.64	41.00	41.70	41.53	-1.18%	20,630,100
Oct 28, 2025	40.60	43.66	40.56	42.20	42.03	5.18%	50,801,730
Oct 27, 2025	41.00	41.16	39.52	40.12	39.96	0.15%	18,339,190
Oct 24, 2025	39.78	40.56	38.56	40.06	39.90	2.04%	30,830,390
Oct 23, 2025	39.82	40.00	38.50	39.26	39.10	-2.82%	17,988,800
Oct 22, 2025	39.88	41.50	38.88	40.40	40.24	1.15%	25,836,670
Oct 21, 2025	39.24	40.84	38.50	39.94	39.78	2.46%	25,486,360
Oct 20, 2025	38.00	39.40	37.44	38.98	38.83	8.46%	31,103,870
Oct 17, 2025	37.28	38.82	35.92	35.94	35.80	-3.07%	30,066,780
Oct 16, 2025	37.54	38.10	36.60	37.08	36.93	-6.13%	33,123,140
Oct 15, 2025	35.06	39.82	34.38	39.50	39.34	12.92%	63,545,830
Oct 14, 2025	39.08	39.10	34.36	34.98	34.84	-7.70%	27,817,920
Oct 13, 2025	36.98	39.26	36.80	37.90	37.75	-5.72%	19,441,620
Oct 10, 2025	42.98	43.78	40.00	40.20	40.04	-6.94%	19,374,830