HKG:2252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	23.98	24.06	22.60	22.66	22.66	-5.11%	3,956,993
Dec 4, 2025	22.76	23.98	22.76	23.88	23.88	5.48%	4,409,056
Dec 3, 2025	22.88	23.06	22.46	22.64	22.64	-1.05%	1,410,541
Dec 2, 2025	23.18	23.26	22.58	22.88	22.88	-0.87%	1,992,950
Dec 1, 2025	22.68	23.26	22.32	23.08	23.08	2.58%	3,020,687
Nov 28, 2025	22.38	22.76	22.14	22.50	22.50	1.99%	2,296,400
Nov 27, 2025	21.68	22.44	21.68	22.06	22.06	1.10%	1,271,500
Nov 26, 2025	21.62	22.30	21.60	21.82	21.82	-0.82%	1,316,774
Nov 25, 2025	22.36	22.70	21.70	22.00	22.00	1.20%	3,134,050
Nov 24, 2025	21.38	21.98	20.64	21.74	21.74	2.55%	3,617,500
Nov 21, 2025	21.98	21.98	20.74	21.20	21.20	-3.55%	2,834,000
Nov 20, 2025	21.88	22.54	21.68	21.98	21.98	0.46%	2,666,111
Nov 19, 2025	22.02	22.32	21.60	21.88	21.88	-0.64%	1,766,500
Nov 18, 2025	22.68	22.90	21.70	22.02	22.02	-3.34%	2,570,990
Nov 17, 2025	23.58	23.58	22.68	22.78	22.78	-3.39%	1,882,072
Nov 14, 2025	24.00	24.00	23.30	23.58	23.58	-3.44%	3,339,500
Nov 13, 2025	24.50	24.62	24.00	24.42	24.42	0.74%	2,272,763
Nov 12, 2025	24.74	24.98	23.78	24.24	24.24	-1.94%	2,030,832
Nov 11, 2025	25.00	25.38	24.40	24.72	24.72	-	1,608,002
Nov 10, 2025	24.50	25.08	24.38	24.72	24.72	0.24%	2,584,590
Nov 7, 2025	25.70	25.78	24.50	24.66	24.66	-5.37%	3,134,289
Nov 6, 2025	25.14	26.16	24.76	26.06	26.06	2.68%	2,372,322
Nov 5, 2025	25.02	25.46	24.18	25.38	25.38	0.40%	4,972,350
Nov 4, 2025	27.02	27.10	24.92	25.28	25.28	-6.78%	5,154,236
Nov 3, 2025	27.42	27.52	26.60	27.12	27.12	-1.09%	2,089,294
Oct 31, 2025	27.80	28.28	27.20	27.42	27.42	-0.15%	4,003,445
Oct 30, 2025	27.54	27.86	26.60	27.46	27.46	1.33%	2,884,500
Oct 28, 2025	27.78	28.06	26.82	27.10	27.10	-2.45%	2,488,963
Oct 27, 2025	28.50	28.80	27.62	27.78	27.78	0.58%	2,907,591
Oct 24, 2025	27.90	28.60	27.50	27.62	27.62	0.44%	3,876,336
Oct 23, 2025	27.00	27.82	26.16	27.50	27.50	1.93%	4,648,880
Oct 22, 2025	28.06	28.30	26.86	26.98	26.98	-1.96%	3,301,325
Oct 21, 2025	27.52	28.50	27.48	27.52	27.52	0.36%	2,477,790
Oct 20, 2025	27.30	28.16	27.14	27.42	27.42	3.79%	4,047,000
Oct 17, 2025	28.22	28.80	26.18	26.42	26.42	-6.25%	4,739,109
Oct 16, 2025	29.90	30.36	28.00	28.18	28.18	-5.75%	6,176,780
Oct 15, 2025	28.28	30.00	28.16	29.90	29.90	8.18%	6,436,800
Oct 14, 2025	30.42	31.00	27.40	27.64	27.64	-8.84%	7,080,910
Oct 13, 2025	27.08	30.60	27.00	30.32	30.32	5.42%	8,311,500
Oct 10, 2025	30.64	31.00	28.44	28.76	28.76	-6.20%	5,800,715
Oct 9, 2025	32.86	32.86	30.48	30.66	30.66	-7.54%	8,496,770
Oct 8, 2025	32.50	33.70	32.22	33.16	33.16	2.28%	3,441,588
Oct 6, 2025	30.78	32.54	30.20	32.42	32.42	5.40%	1,799,441
Oct 3, 2025	30.20	30.98	29.74	30.76	30.76	2.33%	1,684,993
Oct 2, 2025	28.92	30.28	28.32	30.06	30.06	4.16%	2,205,613
Sep 30, 2025	27.10	29.30	27.10	28.86	28.86	6.49%	5,686,187
Sep 29, 2025	26.02	27.10	25.70	27.10	27.10	4.80%	3,735,018
Sep 26, 2025	28.00	28.00	25.76	25.86	25.86	-7.64%	6,634,857
Sep 25, 2025	27.60	28.92	27.50	28.00	28.00	1.45%	5,466,000
Sep 24, 2025	27.28	28.20	26.74	27.60	27.60	1.77%	3,052,730