HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.98	45.46	44.22	45.00	45.00	1.17%	47,910,540
Feb 26, 2026	45.30	45.30	44.04	44.48	44.48	-0.94%	53,910,240
Feb 25, 2026	44.68	45.28	44.08	44.90	44.90	2.00%	38,813,390
Feb 24, 2026	45.26	45.26	43.60	44.02	44.02	-2.00%	52,050,590
Feb 23, 2026	43.90	45.52	43.88	44.92	44.92	5.35%	40,756,570
Feb 20, 2026	43.52	44.06	42.64	42.64	42.64	-2.02%	28,327,480
Feb 16, 2026	41.86	43.56	41.68	43.52	43.52	4.67%	30,274,860
Feb 13, 2026	43.46	43.80	41.32	41.58	41.58	-7.64%	97,868,180
Feb 12, 2026	44.60	45.58	43.74	45.02	45.02	3.45%	111,789,100
Feb 11, 2026	42.30	44.26	41.66	43.52	43.52	2.84%	80,111,450
Feb 10, 2026	42.46	42.46	41.10	42.32	42.32	2.52%	66,959,470
Feb 9, 2026	40.04	41.50	40.04	41.28	41.28	5.58%	76,378,970
Feb 6, 2026	38.02	39.54	37.54	39.10	39.10	-1.41%	69,280,030
Feb 5, 2026	40.98	40.98	38.50	39.66	39.66	-4.76%	88,751,050
Feb 4, 2026	42.24	42.72	40.74	41.64	41.64	0.68%	61,862,310
Feb 3, 2026	40.90	41.44	39.72	41.36	41.36	4.55%	119,073,300
Feb 2, 2026	37.72	40.58	37.70	39.56	39.56	-5.58%	182,231,100
Jan 30, 2026	44.52	45.22	41.76	41.90	41.90	-9.19%	184,772,100
Jan 29, 2026	45.60	46.98	44.58	46.14	46.14	3.08%	135,093,700
Jan 28, 2026	44.36	45.06	43.22	44.76	44.76	3.13%	149,578,600
Jan 27, 2026	44.00	45.18	42.04	43.40	43.40	2.89%	129,707,900
Jan 26, 2026	41.60	43.56	41.60	42.18	42.18	4.35%	137,117,400
Jan 23, 2026	40.50	40.88	40.10	40.42	40.42	1.10%	49,151,050
Jan 22, 2026	40.04	40.14	39.16	39.98	39.98	-2.30%	53,301,230
Jan 21, 2026	40.44	41.02	39.96	40.92	40.92	2.35%	58,662,640
Jan 20, 2026	39.84	40.22	37.88	39.98	39.98	1.68%	61,468,560
Jan 19, 2026	40.00	40.28	39.24	39.32	39.32	-0.35%	42,192,954
Jan 16, 2026	40.44	40.94	39.10	39.46	39.46	-1.35%	62,231,500
Jan 15, 2026	40.80	41.42	39.32	40.00	40.00	-1.96%	82,149,390
Jan 14, 2026	41.00	41.68	40.50	40.80	40.80	1.44%	54,232,280
Jan 13, 2026	40.00	40.72	39.36	40.22	40.22	2.39%	71,734,310
Jan 12, 2026	39.30	39.68	38.36	39.28	39.28	2.67%	60,282,150
Jan 9, 2026	37.20	38.90	37.00	38.26	38.26	2.85%	52,153,220
Jan 8, 2026	37.42	37.68	36.58	37.20	37.20	-1.90%	50,382,760
Jan 7, 2026	38.68	39.06	37.72	37.92	37.92	-0.89%	64,042,080
Jan 6, 2026	37.20	38.96	37.12	38.26	38.26	4.48%	99,960,940
Jan 5, 2026	37.00	37.00	35.76	36.62	36.62	-0.87%	75,377,540
Jan 2, 2026	35.66	37.06	35.34	36.94	36.94	3.59%	27,379,780
Dec 31, 2025	35.38	36.98	35.20	35.66	35.66	0.85%	65,082,582
Dec 30, 2025	33.36	35.58	33.20	35.36	35.36	3.63%	57,796,330
Dec 29, 2025	36.00	36.36	33.86	34.12	34.12	-3.01%	104,663,400
Dec 24, 2025	35.28	35.66	34.70	35.18	35.18	0.98%	22,951,660
Dec 23, 2025	35.80	35.88	34.20	34.84	34.84	-1.53%	49,260,310
Dec 22, 2025	34.10	35.38	34.10	35.38	35.38	5.30%	63,490,460
Dec 19, 2025	32.86	33.60	32.44	33.60	33.60	1.20%	47,944,560
Dec 18, 2025	33.32	34.00	32.84	33.20	33.20	-1.01%	43,393,690
Dec 17, 2025	33.38	33.94	32.92	33.54	33.54	1.82%	46,126,870
Dec 16, 2025	33.80	34.16	32.58	32.94	32.94	-4.41%	47,532,450
Dec 15, 2025	34.00	34.76	33.66	34.46	34.46	0.41%	47,510,175
Dec 12, 2025	34.24	34.48	33.64	34.32	34.32	3.75%	58,868,840
Dec 11, 2025	33.62	34.32	32.86	33.08	33.08	0.36%	44,031,180
Dec 10, 2025	32.66	33.08	32.24	32.96	32.96	1.42%	30,310,560
Dec 9, 2025	33.50	33.50	32.08	32.50	32.50	-4.24%	52,830,560
Dec 8, 2025	34.22	34.26	33.26	33.94	33.94	-1.34%	48,638,990
Dec 5, 2025	33.20	34.40	32.90	34.40	34.40	3.61%	67,099,320
Dec 4, 2025	33.80	34.24	33.04	33.20	33.20	1.28%	68,781,020
Dec 3, 2025	32.80	33.44	32.40	32.78	32.78	0.18%	47,799,820
Dec 2, 2025	32.38	32.76	32.04	32.72	32.72	1.24%	59,596,950
Dec 1, 2025	31.22	32.82	31.22	32.32	32.32	5.28%	84,856,000
Nov 28, 2025	31.26	31.26	30.40	30.70	30.70	-	46,368,943
Nov 27, 2025	31.06	31.06	30.46	30.70	30.70	1.39%	66,308,620
Nov 26, 2025	31.42	31.42	30.18	30.28	30.28	-2.07%	63,965,800
Nov 25, 2025	31.30	31.42	30.70	30.92	30.92	1.78%	45,916,272
Nov 24, 2025	30.48	30.50	29.66	30.38	30.38	1.27%	77,604,960
Nov 21, 2025	30.30	31.04	29.96	30.00	30.00	-3.60%	73,561,220
Nov 20, 2025	31.72	31.96	31.06	31.12	31.12	-1.02%	33,196,400
Nov 19, 2025	31.16	31.60	31.02	31.44	31.44	2.34%	49,552,460
Nov 18, 2025	31.70	31.74	30.56	30.72	30.72	-4.36%	50,891,360
Nov 17, 2025	32.62	32.84	31.70	32.12	32.12	-2.67%	37,318,860
Nov 14, 2025	33.14	33.66	32.92	33.00	33.00	-2.94%	31,382,510
Nov 13, 2025	32.84	34.04	32.84	34.00	34.00	4.23%	62,280,390
Nov 12, 2025	33.08	33.08	32.12	32.62	32.62	-0.61%	31,757,230
Nov 11, 2025	33.40	33.52	32.46	32.82	32.82	-1.08%	35,576,720
Nov 10, 2025	33.10	33.36	32.68	33.18	33.18	1.65%	42,209,900
Nov 7, 2025	32.08	32.96	31.92	32.64	32.64	1.81%	53,744,840
Nov 6, 2025	30.74	32.14	30.74	32.06	32.06	4.29%	58,493,160
Nov 5, 2025	29.20	30.80	29.06	30.74	30.74	2.40%	68,401,340
Nov 4, 2025	31.02	31.46	29.68	30.02	30.02	-5.36%	92,266,160
Nov 3, 2025	31.50	31.96	30.64	31.72	31.72	-1.61%	62,224,850
Oct 31, 2025	32.50	33.06	32.24	32.24	32.24	-0.80%	44,837,770
Oct 30, 2025	32.10	32.88	32.00	32.50	32.50	4.57%	88,236,510
Oct 28, 2025	32.50	32.52	31.04	31.08	31.08	-5.59%	100,684,600
Oct 27, 2025	33.00	33.74	32.72	32.92	32.92	1.11%	61,824,020
Oct 24, 2025	32.32	32.74	32.22	32.56	32.56	2.52%	46,692,990
Oct 23, 2025	31.22	32.08	30.74	31.76	31.76	-0.13%	60,728,470
Oct 22, 2025	30.76	31.86	30.00	31.80	31.80	-1.67%	100,694,600
Oct 21, 2025	33.06	33.96	32.18	32.34	32.34	-0.37%	65,167,130
Oct 20, 2025	32.60	33.08	31.72	32.46	32.46	-0.43%	80,962,570
Oct 17, 2025	34.80	34.80	32.34	32.60	32.60	-1.27%	91,351,920
Oct 16, 2025	33.54	34.04	32.50	33.02	33.02	-1.43%	77,960,500
Oct 15, 2025	32.60	33.76	32.00	33.50	33.50	4.69%	95,679,020
Oct 14, 2025	35.38	35.92	31.88	32.00	32.00	-6.54%	142,995,000
Oct 13, 2025	33.00	34.52	32.40	34.24	34.24	1.72%	152,914,200
Oct 10, 2025	35.72	35.72	33.50	33.66	33.66	-6.86%	130,069,700
Oct 9, 2025	34.36	36.92	34.10	36.14	36.14	5.43%	144,363,300
Oct 8, 2025	34.00	34.48	33.82	34.28	34.28	0.29%	60,578,910
Oct 6, 2025	33.70	35.10	33.70	34.18	34.18	2.52%	49,759,960
Oct 3, 2025	33.10	33.62	32.94	33.34	33.34	-1.65%	30,836,520
Oct 2, 2025	32.38	34.30	32.30	33.90	33.90	3.99%	73,879,050
Sep 30, 2025	34.50	34.80	31.72	32.60	32.60	1.37%	114,728,400