HKG:2899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.08	36.42	34.56	36.38	-	2.88%	27,264,094
Apr 28, 2026	35.88	35.88	35.08	35.36	35.36	-2.37%	42,866,570
Apr 27, 2026	36.80	36.80	36.00	36.22	36.22	-1.58%	35,825,190
Apr 24, 2026	36.90	37.04	35.80	36.80	36.80	-0.27%	45,352,000
Apr 23, 2026	38.10	38.60	36.50	36.90	36.90	-2.48%	63,785,430
Apr 22, 2026	38.20	38.72	37.10	37.84	37.84	-0.94%	62,454,680
Apr 21, 2026	37.12	38.32	36.84	38.20	38.20	2.91%	58,828,250
Apr 20, 2026	36.50	37.40	36.28	37.12	37.12	1.37%	43,166,280
Apr 17, 2026	37.82	37.82	36.42	36.62	36.62	-3.17%	54,074,730
Apr 16, 2026	38.00	38.20	37.62	37.82	37.82	-0.42%	41,570,670
Apr 15, 2026	38.70	39.18	37.50	37.98	37.98	0.74%	72,288,370
Apr 14, 2026	37.60	38.30	37.24	37.70	37.70	3.01%	61,398,300
Apr 13, 2026	36.00	36.74	35.68	36.60	36.60	0.33%	36,703,780
Apr 10, 2026	37.04	37.16	36.32	36.48	36.48	0.05%	39,087,460
Apr 9, 2026	36.50	36.74	36.04	36.46	36.46	-1.94%	39,827,400
Apr 8, 2026	36.80	38.26	36.80	37.18	37.18	5.27%	105,900,700
Apr 2, 2026	36.72	36.72	34.90	35.32	35.32	-2.97%	56,791,580
Apr 1, 2026	36.76	36.92	35.80	36.40	36.40	5.94%	105,068,600
Mar 31, 2026	34.22	35.40	33.90	34.36	34.36	0.41%	68,995,330
Mar 30, 2026	33.68	34.38	33.08	34.22	34.22	0.82%	64,335,860
Mar 27, 2026	33.60	34.44	33.04	33.94	33.94	0.18%	65,059,650
Mar 26, 2026	35.62	35.62	33.32	33.88	33.88	-4.88%	87,643,910
Mar 25, 2026	36.20	36.60	35.14	35.62	35.62	2.18%	93,561,950
Mar 24, 2026	33.38	35.00	33.10	34.86	34.86	7.20%	99,984,450
Mar 23, 2026	32.36	33.48	31.66	32.52	32.52	-4.97%	145,153,200
Mar 20, 2026	34.00	34.96	33.68	34.22	34.22	-1.38%	111,340,600
Mar 19, 2026	35.62	35.80	34.02	34.70	34.70	-7.07%	133,456,600
Mar 18, 2026	36.94	37.70	36.78	37.34	37.34	1.08%	33,152,780
Mar 17, 2026	36.96	38.08	36.78	36.94	36.94	-0.11%	55,711,030
Mar 16, 2026	37.42	37.72	36.10	36.98	36.98	-3.35%	99,340,370
Mar 13, 2026	39.12	39.66	38.12	38.26	38.26	-3.68%	45,505,820
Mar 12, 2026	39.50	40.14	38.88	39.72	39.72	-0.10%	40,418,740
Mar 11, 2026	40.10	40.80	39.60	39.76	39.76	-0.45%	25,424,990
Mar 10, 2026	39.80	40.60	39.64	39.94	39.94	2.46%	43,164,330
Mar 9, 2026	38.00	39.12	37.10	38.98	38.98	-2.84%	110,120,000
Mar 6, 2026	40.32	40.74	39.20	40.12	40.12	-1.81%	59,730,110
Mar 5, 2026	42.96	42.96	40.18	40.86	40.86	-2.58%	64,336,640
Mar 4, 2026	41.80	42.98	40.94	41.94	41.94	-2.96%	75,829,510
Mar 3, 2026	46.50	46.50	42.82	43.22	43.22	-6.13%	83,430,070
Mar 2, 2026	46.14	46.48	43.94	46.04	46.04	2.31%	78,260,810
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