HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	51.85	53.05	51.50	52.40	52.40	0.29%	34,126,815
Sep 25, 2025	52.15	52.35	51.85	52.25	52.25	-0.29%	35,177,554
Sep 24, 2025	52.05	52.80	52.05	52.40	52.40	0.19%	28,802,541
Sep 23, 2025	53.00	53.20	52.10	52.30	52.30	-1.23%	46,905,920
Sep 22, 2025	53.95	54.00	52.70	52.95	52.95	-1.85%	50,212,147
Sep 19, 2025	54.20	54.45	53.75	53.95	53.95	-0.55%	39,732,437
Sep 18, 2025	55.40	55.80	53.75	54.25	54.25	-2.69%	58,807,045
Sep 17, 2025	55.20	55.75	55.05	55.75	55.75	1.27%	35,358,096
Sep 16, 2025	56.35	56.50	55.00	55.05	55.05	-2.22%	43,469,490
Sep 15, 2025	56.75	57.10	55.90	56.30	56.30	-1.40%	28,729,822
Sep 12, 2025	57.05	57.75	56.80	57.10	57.10	1.33%	34,154,569
Sep 11, 2025	56.10	56.75	55.85	56.35	56.35	-0.35%	30,295,333
Sep 10, 2025	56.40	57.00	56.00	56.55	56.55	-1.14%	35,524,896
Sep 9, 2025	56.00	57.60	56.00	57.20	56.16	2.14%	61,462,967
Sep 8, 2025	55.50	56.40	55.35	56.00	54.98	0.99%	36,337,765
Sep 5, 2025	55.65	55.75	54.85	55.45	54.44	-0.36%	42,138,877
Sep 4, 2025	57.10	57.10	55.20	55.65	54.64	-1.50%	42,888,736
Sep 3, 2025	56.45	57.20	56.05	56.50	55.47	0.09%	38,854,433
Sep 2, 2025	56.45	57.30	56.15	56.45	55.42	-0.35%	35,399,106
Sep 1, 2025	57.00	57.10	56.40	56.65	55.62	0.62%	48,059,341
Aug 29, 2025	56.00	58.10	56.00	56.30	55.28	0.18%	86,491,909
Aug 28, 2025	56.10	56.80	55.35	56.20	55.18	-0.18%	56,007,863
Aug 27, 2025	57.00	57.20	56.10	56.30	55.28	-2.00%	79,986,092
Aug 26, 2025	58.65	58.65	57.40	57.45	56.40	-2.05%	41,174,576
Aug 25, 2025	58.70	59.20	58.40	58.65	57.58	0.95%	56,101,457
Aug 22, 2025	57.90	58.20	57.25	58.10	57.04	0.35%	36,747,559
Aug 21, 2025	57.95	58.40	57.45	57.90	56.85	0.17%	31,299,193
Aug 20, 2025	56.95	57.90	56.55	57.80	56.75	0.87%	28,245,578
Aug 19, 2025	58.00	58.45	57.15	57.30	56.26	-0.78%	37,572,078
Aug 18, 2025	58.00	58.70	57.50	57.75	56.70	0.26%	47,162,253
Aug 15, 2025	57.90	57.90	56.75	57.60	56.55	-0.52%	55,233,118
Aug 14, 2025	57.00	59.10	56.95	57.90	56.85	1.94%	87,441,926
Aug 13, 2025	56.30	57.05	55.60	56.80	55.77	1.61%	57,362,372
Aug 12, 2025	54.75	56.10	54.65	55.90	54.88	2.10%	43,998,073
Aug 11, 2025	54.70	55.00	54.05	54.75	53.75	0.74%	24,847,149
Aug 8, 2025	54.60	54.75	54.10	54.35	53.36	-0.46%	18,130,583
Aug 7, 2025	54.25	54.80	53.60	54.60	53.61	1.39%	30,613,126
Aug 6, 2025	54.10	54.55	53.50	53.85	52.87	-0.37%	28,025,954
Aug 5, 2025	53.75	54.10	53.00	54.05	53.07	0.75%	40,166,359
Aug 4, 2025	52.40	53.80	52.40	53.65	52.67	1.42%	45,024,954
Aug 1, 2025	53.80	54.50	52.60	52.90	51.94	-1.95%	78,618,302
Jul 31, 2025	56.00	56.00	53.75	53.95	52.97	-4.17%	102,427,596
Jul 30, 2025	56.40	57.20	55.75	56.30	55.28	-0.18%	68,830,779
Jul 29, 2025	56.35	56.50	55.55	56.40	55.37	-	52,075,015
Jul 28, 2025	54.75	57.65	54.60	56.40	55.37	3.49%	102,731,940
Jul 25, 2025	55.15	55.40	54.35	54.50	53.51	-1.62%	45,995,766
Jul 24, 2025	54.30	55.70	54.20	55.40	54.39	2.03%	73,852,097
Jul 23, 2025	54.00	54.85	53.80	54.30	53.31	1.50%	79,912,166
Jul 22, 2025	53.45	53.70	52.45	53.50	52.53	0.19%	42,447,739
Jul 21, 2025	52.95	53.50	52.50	53.40	52.43	1.04%	33,878,673