HKG:2208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.29	13.28	12.22	13.03	13.03	6.02%	24,822,900
Dec 4, 2025	12.20	12.43	11.91	12.29	12.29	1.32%	9,389,770
Dec 3, 2025	12.26	12.68	11.50	12.13	12.13	-1.70%	36,576,381
Dec 2, 2025	12.10	12.46	11.87	12.34	12.34	0.82%	18,761,080
Dec 1, 2025	12.50	12.54	11.94	12.24	12.24	0.16%	6,280,706
Nov 28, 2025	12.17	12.36	12.05	12.22	12.22	1.41%	5,946,426
Nov 27, 2025	12.28	12.42	11.95	12.05	12.05	-2.11%	6,710,066
Nov 26, 2025	12.16	12.40	12.01	12.31	12.31	2.50%	7,440,804
Nov 25, 2025	12.15	12.28	11.92	12.01	12.01	0.17%	7,737,445
Nov 24, 2025	11.10	12.00	11.00	11.99	11.99	3.63%	14,893,410
Nov 21, 2025	12.00	12.00	11.50	11.57	11.57	-5.24%	22,719,860
Nov 20, 2025	12.36	12.69	12.12	12.21	12.21	-1.21%	8,578,360
Nov 19, 2025	12.23	12.46	12.17	12.36	12.36	0.24%	6,211,447
Nov 18, 2025	12.50	12.50	12.17	12.33	12.33	-1.83%	11,123,590
Nov 17, 2025	12.85	12.97	12.45	12.56	12.56	-2.48%	10,821,960
Nov 14, 2025	12.74	13.14	12.55	12.88	12.88	-0.31%	11,785,080
Nov 13, 2025	12.57	13.03	12.57	12.92	12.92	2.87%	10,627,570
Nov 12, 2025	13.01	13.01	12.30	12.56	12.56	-3.61%	19,696,000
Nov 11, 2025	13.09	13.49	12.89	13.03	13.03	-	13,524,800
Nov 10, 2025	14.03	14.17	12.89	13.03	13.03	-6.59%	22,993,040
Nov 7, 2025	14.30	14.43	13.88	13.95	13.95	-2.45%	15,040,630
Nov 6, 2025	13.82	14.54	13.58	14.30	14.30	4.99%	27,960,510
Nov 5, 2025	12.80	13.88	12.75	13.62	13.62	3.50%	20,589,030
Nov 4, 2025	14.10	14.10	13.10	13.16	13.16	-4.78%	15,735,400
Nov 3, 2025	13.48	14.10	12.92	13.82	13.82	4.70%	20,978,240
Oct 31, 2025	13.70	13.90	13.20	13.20	13.20	-3.30%	11,617,280
Oct 30, 2025	13.40	14.19	13.38	13.65	13.65	5.08%	37,035,610
Oct 28, 2025	13.59	13.60	12.81	12.99	12.99	-3.64%	25,711,300
Oct 27, 2025	14.10	14.10	13.10	13.48	13.48	-2.25%	37,685,810
Oct 24, 2025	13.57	14.13	13.53	13.79	13.79	1.70%	22,120,000
Oct 23, 2025	13.37	13.60	12.80	13.56	13.56	1.35%	15,349,710
Oct 22, 2025	13.20	13.66	13.00	13.38	13.38	2.76%	21,628,730
Oct 21, 2025	12.91	13.65	12.91	13.02	13.02	1.72%	26,804,020
Oct 20, 2025	12.98	13.37	12.56	12.80	12.80	-1.39%	41,943,460
Oct 17, 2025	14.10	14.38	12.80	12.98	12.98	-9.29%	45,104,870
Oct 16, 2025	14.66	14.66	13.78	14.31	14.31	-1.99%	30,967,530
Oct 15, 2025	14.60	15.18	14.05	14.60	14.60	2.60%	38,417,950
Oct 14, 2025	15.90	17.32	14.03	14.23	14.23	-8.19%	81,805,410
Oct 13, 2025	13.95	15.90	13.95	15.50	15.50	3.75%	56,792,890
Oct 10, 2025	15.81	15.81	14.85	14.94	14.94	-4.05%	22,924,530
Oct 9, 2025	14.48	15.94	14.10	15.57	15.57	8.43%	43,427,290
Oct 8, 2025	13.70	14.42	13.70	14.36	14.36	3.38%	6,315,527
Oct 6, 2025	14.18	14.18	13.65	13.89	13.89	-1.28%	4,227,555
Oct 3, 2025	13.71	14.29	13.71	14.07	14.07	0.79%	4,812,314
Oct 2, 2025	13.90	14.00	13.45	13.96	13.96	-0.29%	7,059,083
Sep 30, 2025	13.57	14.03	13.49	14.00	14.00	3.17%	17,164,890
Sep 29, 2025	13.67	14.25	13.36	13.57	13.57	1.57%	26,895,140
Sep 26, 2025	12.80	13.93	12.80	13.36	13.36	4.13%	36,734,980
Sep 25, 2025	12.32	13.16	12.17	12.83	12.83	5.25%	26,292,240
Sep 24, 2025	11.68	12.25	11.66	12.19	12.19	3.92%	16,114,250