HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.40	32.20	31.00	31.88	31.88	2.25%	6,505,360
Apr 28, 2026	32.20	32.20	30.90	31.18	31.18	-2.26%	8,416,304
Apr 27, 2026	31.00	32.20	30.56	31.90	31.90	4.04%	16,459,828
Apr 24, 2026	29.80	30.96	29.80	30.66	30.66	2.20%	10,446,600
Apr 23, 2026	30.90	31.24	29.60	30.00	30.00	-2.79%	15,481,810
Apr 22, 2026	31.80	31.80	30.76	30.86	30.86	-2.09%	8,807,800
Apr 21, 2026	31.88	32.44	31.06	31.52	31.52	-0.57%	7,908,000
Apr 20, 2026	32.50	32.50	31.68	31.70	31.70	-0.44%	6,531,594
Apr 17, 2026	31.98	32.28	31.50	31.84	31.84	0.70%	10,187,560
Apr 16, 2026	31.72	32.74	31.30	31.62	31.62	1.87%	11,381,460
Apr 15, 2026	31.70	31.70	30.88	31.04	31.04	0.06%	6,648,832
Apr 14, 2026	30.58	31.18	30.36	31.02	31.02	2.85%	6,901,113
Apr 13, 2026	30.72	30.84	29.90	30.16	30.16	-2.20%	7,821,715
Apr 10, 2026	31.28	31.96	30.78	30.84	30.84	0.06%	8,792,032
Apr 9, 2026	30.92	31.50	30.68	30.82	30.82	-1.22%	7,195,986
Apr 8, 2026	30.50	31.46	30.36	31.20	31.20	4.70%	13,156,460
Apr 2, 2026	29.78	29.90	29.14	29.80	29.80	0.88%	9,420,201
Apr 1, 2026	28.88	29.78	28.58	29.54	29.54	5.35%	13,546,130
Mar 31, 2026	28.34	29.26	27.92	28.04	28.04	-0.92%	6,374,342
Mar 30, 2026	28.70	28.70	27.92	28.30	28.30	-2.35%	6,652,600
Mar 27, 2026	28.72	29.26	28.60	28.98	28.98	-0.48%	6,893,200
Mar 26, 2026	30.30	30.76	28.98	29.12	29.12	-2.28%	11,661,240
Mar 25, 2026	29.00	30.10	28.96	29.80	29.80	3.26%	15,468,810
Mar 24, 2026	28.88	29.30	27.68	28.86	28.86	0.35%	16,053,170
Mar 23, 2026	29.36	30.46	28.50	28.76	28.76	-3.68%	13,470,580
Mar 20, 2026	29.50	30.00	28.82	29.86	29.86	1.36%	12,151,990
Mar 19, 2026	29.78	30.10	29.28	29.46	29.46	-3.22%	8,765,265
Mar 18, 2026	29.76	30.44	29.68	30.44	30.44	2.15%	7,811,874
Mar 17, 2026	30.80	30.94	29.72	29.80	29.80	-1.91%	9,514,381
Mar 16, 2026	30.86	30.86	29.96	30.38	30.38	-1.56%	11,888,760
Mar 13, 2026	31.50	31.70	30.74	30.86	30.86	-3.50%	7,882,796
Mar 12, 2026	31.70	32.42	31.22	31.98	31.98	1.85%	10,365,290
Mar 11, 2026	32.16	32.40	31.16	31.40	31.40	-1.44%	9,824,672
Mar 10, 2026	31.12	32.48	31.06	31.86	31.86	4.19%	13,124,860
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