HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.32	27.16	26.26	26.98	-	3.53%	20,061,977
Apr 28, 2026	26.54	26.84	25.58	26.06	26.06	-2.54%	109,055,600
Apr 27, 2026	27.16	27.26	26.62	26.74	26.74	-1.55%	49,919,640
Apr 24, 2026	26.44	27.30	26.38	27.16	27.16	1.34%	34,587,020
Apr 23, 2026	27.28	27.30	26.66	26.80	26.80	-1.76%	36,699,990
Apr 22, 2026	27.36	27.60	27.16	27.28	27.28	-0.87%	25,562,330
Apr 21, 2026	27.62	27.84	27.24	27.52	27.52	-0.36%	31,136,720
Apr 20, 2026	27.76	27.84	27.10	27.62	27.62	-0.43%	34,227,810
Apr 17, 2026	27.56	28.10	27.20	27.74	27.74	-1.14%	54,507,940
Apr 16, 2026	27.42	28.18	27.40	28.06	28.06	2.33%	43,424,860
Apr 15, 2026	27.98	28.04	27.32	27.42	27.42	-0.29%	47,420,700
Apr 14, 2026	27.36	27.74	27.08	27.50	27.50	1.63%	57,393,530
Apr 13, 2026	26.72	27.18	26.10	27.06	27.06	-0.37%	69,136,310
Apr 10, 2026	26.56	27.48	26.44	27.16	27.16	3.19%	51,895,690
Apr 9, 2026	26.26	26.50	25.92	26.32	26.32	0.23%	44,410,880
Apr 8, 2026	25.92	26.74	25.80	26.26	26.26	5.04%	108,411,500
Apr 2, 2026	25.20	25.26	24.74	25.00	25.00	-0.79%	33,731,940
Apr 1, 2026	25.60	25.86	25.12	25.20	25.20	2.44%	65,282,010
Mar 31, 2026	24.34	25.14	24.18	24.60	24.60	0.90%	47,540,410
Mar 30, 2026	24.44	24.44	23.94	24.38	24.38	-2.48%	70,467,750
Mar 27, 2026	24.78	25.34	24.60	25.00	25.00	-0.16%	61,048,390
Mar 26, 2026	27.22	27.30	24.78	25.04	25.04	-8.48%	148,874,800
Mar 25, 2026	27.36	27.96	27.08	27.36	27.36	1.71%	55,240,700
Mar 24, 2026	26.46	26.96	26.16	26.90	26.90	3.38%	63,486,830
Mar 23, 2026	27.40	27.60	25.56	26.02	26.02	-7.60%	130,265,700
Mar 20, 2026	28.34	28.76	27.92	28.16	28.16	-0.14%	41,442,770
Mar 19, 2026	28.08	28.44	27.98	28.20	28.20	-3.03%	41,928,110
Mar 18, 2026	28.90	29.30	28.72	29.08	29.08	1.04%	25,410,040
Mar 17, 2026	28.58	29.74	28.54	28.78	28.78	1.20%	49,371,880
Mar 16, 2026	28.08	28.60	27.44	28.44	28.44	1.28%	31,577,860
Mar 13, 2026	28.10	28.68	28.00	28.08	28.08	-1.20%	27,927,360
Mar 12, 2026	28.52	28.70	27.86	28.42	28.42	-1.04%	32,247,700
Mar 11, 2026	29.52	29.56	28.66	28.72	28.72	-2.31%	41,879,360
Mar 10, 2026	29.12	29.50	28.98	29.40	29.40	2.87%	57,392,300
Mar 9, 2026	27.40	28.70	26.60	28.58	28.58	-0.76%	129,718,100
Mar 6, 2026	28.44	29.02	28.12	28.80	28.80	0.63%	78,666,420
Mar 5, 2026	29.04	29.68	28.20	28.62	28.62	-0.90%	91,599,570
Mar 4, 2026	29.20	29.34	27.88	28.88	28.88	-3.86%	117,066,400
Mar 3, 2026	30.60	30.70	29.48	30.04	30.04	-1.51%	73,245,212
Mar 2, 2026	30.72	31.34	29.92	30.50	30.50	-3.42%	94,881,620
Feb 27, 2026	31.40	31.96	31.38	31.58	31.58	0.64%	52,153,710
Feb 26, 2026	33.00	33.00	31.32	31.38	31.38	-4.10%	76,940,104
Feb 25, 2026	32.58	33.24	32.08	32.72	32.72	0.74%	45,557,310
Feb 24, 2026	34.02	34.16	32.26	32.48	32.48	-6.07%	66,538,000
Feb 23, 2026	34.38	34.78	34.14	34.58	34.58	3.04%	21,868,950
Feb 20, 2026	33.60	34.08	33.22	33.56	33.56	-0.47%	16,794,770
Feb 16, 2026	33.06	33.78	32.82	33.72	33.72	1.93%	8,914,512
Feb 13, 2026	33.88	33.90	32.50	33.08	33.08	-3.67%	81,508,900
Feb 12, 2026	34.46	34.46	33.82	34.34	34.34	0.64%	33,096,790
Feb 11, 2026	35.60	36.16	34.06	34.12	34.12	-3.94%	64,142,180
Feb 10, 2026	35.22	35.60	34.92	35.52	35.52	1.37%	47,067,940
Feb 9, 2026	34.80	35.74	34.20	35.04	35.04	3.98%	57,192,020
Feb 6, 2026	33.40	34.44	33.36	33.70	33.70	-1.46%	44,295,250
Feb 5, 2026	34.94	35.30	33.14	34.20	34.20	-2.73%	101,193,800
Feb 4, 2026	34.60	35.48	34.00	35.16	35.16	2.03%	49,992,980
Feb 3, 2026	34.00	34.88	33.56	34.46	34.46	2.87%	67,477,030
Feb 2, 2026	34.18	34.80	32.84	33.50	33.50	-3.96%	111,276,100
Jan 30, 2026	35.14	35.56	34.42	34.88	34.88	-1.80%	92,036,040
Jan 29, 2026	34.80	35.96	34.80	35.52	35.52	0.97%	68,742,770
Jan 28, 2026	34.38	35.26	34.26	35.18	35.18	3.17%	99,012,880
Jan 27, 2026	32.26	34.10	32.08	34.10	34.10	5.97%	115,324,000
Jan 26, 2026	31.52	32.68	31.10	32.18	32.18	2.03%	61,808,610
Jan 23, 2026	31.72	31.82	30.68	31.54	31.54	-0.57%	80,054,520
Jan 22, 2026	32.98	33.32	31.46	31.72	31.72	-3.82%	89,103,610
Jan 21, 2026	33.28	33.30	32.36	32.98	32.98	-1.26%	71,072,990
Jan 20, 2026	32.16	33.44	31.86	33.40	33.40	4.31%	91,083,640
Jan 19, 2026	31.40	32.32	31.30	32.02	32.02	0.25%	45,587,800
Jan 16, 2026	32.00	32.42	31.22	31.94	31.94	0.57%	69,214,430
Jan 15, 2026	32.70	33.44	31.40	31.76	31.76	-2.87%	101,862,600
Jan 14, 2026	33.00	33.04	31.90	32.70	32.70	-0.91%	114,210,570
Jan 13, 2026	31.88	33.18	31.68	33.00	33.00	3.51%	82,703,770
Jan 12, 2026	31.66	31.88	30.98	31.88	31.88	1.27%	75,621,730
Jan 9, 2026	31.10	31.82	30.90	31.48	31.48	1.09%	41,532,040
Jan 8, 2026	31.50	31.60	30.66	31.14	31.14	-2.14%	60,500,230
Jan 7, 2026	30.82	32.26	30.80	31.82	31.82	2.32%	101,401,100
Jan 6, 2026	29.80	31.30	29.52	31.10	31.10	4.29%	126,221,400
Jan 5, 2026	28.50	29.88	28.28	29.82	29.82	3.40%	104,240,200
Jan 2, 2026	27.34	28.84	27.34	28.84	28.84	5.33%	35,937,508
Dec 31, 2025	27.88	27.94	27.38	27.38	27.38	-2.00%	21,231,585
Dec 30, 2025	28.20	28.20	27.52	27.94	27.94	-0.64%	35,033,200
Dec 29, 2025	28.80	29.28	28.06	28.12	28.12	-1.13%	47,037,153
Dec 24, 2025	28.40	28.62	28.18	28.44	28.44	0.14%	13,481,030
Dec 23, 2025	28.70	29.14	28.32	28.40	28.40	-0.28%	31,452,260
Dec 22, 2025	28.80	29.04	28.00	28.48	28.48	-1.11%	38,067,870
Dec 19, 2025	28.74	28.90	28.32	28.80	28.80	1.19%	37,845,420
Dec 18, 2025	28.50	28.70	28.26	28.46	28.46	-0.35%	31,735,570
Dec 17, 2025	27.44	28.96	27.18	28.56	28.56	4.31%	91,813,990
Dec 16, 2025	28.48	28.82	27.14	27.38	27.38	-4.13%	86,623,720
Dec 15, 2025	27.68	29.08	27.68	28.56	28.56	0.92%	82,526,780
Dec 12, 2025	27.10	28.38	26.78	28.30	28.30	5.52%	97,978,090
Dec 11, 2025	27.28	27.56	26.70	26.82	26.82	-1.18%	27,652,720
Dec 10, 2025	27.00	27.14	26.64	27.14	27.14	0.89%	43,503,360
Dec 9, 2025	28.06	28.18	26.88	26.90	26.90	-4.13%	64,117,819
Dec 8, 2025	28.36	28.94	28.02	28.06	28.06	-0.57%	65,342,320
Dec 5, 2025	26.76	28.26	26.60	28.22	28.22	5.46%	94,277,651
Dec 4, 2025	26.50	26.76	26.16	26.76	26.76	1.67%	28,150,720
Dec 3, 2025	27.14	27.34	26.24	26.32	26.32	-3.59%	45,885,460
Dec 2, 2025	27.18	27.86	27.12	27.30	27.30	0.66%	45,412,870
Dec 1, 2025	27.00	27.44	26.60	27.12	27.12	0.97%	34,351,460
Nov 28, 2025	27.48	27.48	26.82	26.86	26.86	-1.68%	30,734,910