HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.20	60.45	56.75	60.45	60.45	6.71%	99,426,660
Dec 4, 2025	56.95	56.95	56.15	56.65	56.65	0.44%	14,415,670
Dec 3, 2025	57.10	57.55	56.15	56.40	56.40	-1.74%	25,189,080
Dec 2, 2025	57.40	57.95	57.20	57.40	57.40	0.70%	24,092,010
Dec 1, 2025	57.05	57.15	56.45	57.00	57.00	0.53%	19,899,760
Nov 28, 2025	57.25	57.45	56.60	56.70	56.70	-0.96%	16,572,810
Nov 27, 2025	57.00	57.70	56.30	57.25	57.25	-0.17%	29,077,000
Nov 26, 2025	58.10	58.25	57.30	57.35	57.35	-0.35%	25,099,410
Nov 25, 2025	57.00	57.75	56.75	57.55	57.55	1.77%	29,985,083
Nov 24, 2025	57.30	57.65	56.50	56.55	56.55	-0.62%	40,543,240
Nov 21, 2025	57.50	57.85	56.50	56.90	56.90	-2.32%	48,302,570
Nov 20, 2025	58.70	59.00	58.00	58.25	58.25	0.09%	27,793,980
Nov 19, 2025	58.10	58.80	57.75	58.20	58.20	-	34,183,250
Nov 18, 2025	58.85	59.10	57.90	58.20	58.20	-2.27%	38,553,790
Nov 17, 2025	59.95	60.35	59.10	59.55	59.55	-0.67%	43,022,910
Nov 14, 2025	60.05	60.95	59.85	59.95	59.95	-1.64%	42,148,640
Nov 13, 2025	60.70	61.15	60.00	60.95	60.95	1.08%	51,994,740
Nov 12, 2025	59.55	61.00	59.40	60.30	60.30	1.52%	61,188,040
Nov 11, 2025	59.30	59.70	58.85	59.40	59.40	0.34%	31,886,670
Nov 10, 2025	57.70	59.25	57.70	59.20	59.20	2.16%	49,103,090
Nov 7, 2025	57.90	58.30	57.40	57.95	57.95	-0.09%	33,572,970
Nov 6, 2025	56.35	58.15	56.35	58.00	58.00	3.11%	53,954,640
Nov 5, 2025	56.70	56.70	55.55	56.25	56.25	-0.97%	35,765,760
Nov 4, 2025	56.55	57.75	56.20	56.80	56.80	0.44%	43,556,390
Nov 3, 2025	56.65	56.85	56.00	56.55	56.55	0.71%	16,258,610
Oct 31, 2025	57.25	57.70	56.15	56.15	56.15	-1.66%	43,995,870
Oct 30, 2025	57.30	58.60	57.10	57.10	57.10	1.69%	94,615,450
Oct 28, 2025	56.05	56.50	55.60	56.15	56.15	0.27%	29,382,280
Oct 27, 2025	56.20	56.60	55.50	56.00	56.00	0.63%	23,869,970
Oct 24, 2025	56.15	56.30	55.25	55.65	55.65	0.18%	18,922,770
Oct 23, 2025	55.30	56.10	54.90	55.55	55.55	0.09%	28,510,740
Oct 22, 2025	55.85	55.85	54.95	55.50	55.50	-0.72%	32,372,720
Oct 21, 2025	54.90	56.50	54.70	55.90	55.90	2.95%	61,339,390
Oct 20, 2025	55.05	55.20	54.00	54.30	54.30	1.12%	28,526,520
Oct 17, 2025	55.10	55.65	53.25	53.70	53.70	-3.24%	44,339,340
Oct 16, 2025	54.95	56.10	54.80	55.50	55.50	1.37%	48,720,930
Oct 15, 2025	53.85	54.95	53.45	54.75	54.75	3.30%	60,370,500
Oct 14, 2025	52.45	54.00	52.45	53.00	53.00	1.05%	56,144,670
Oct 13, 2025	52.50	52.70	51.70	52.45	52.45	-2.69%	65,054,740
Oct 10, 2025	53.00	54.30	52.65	53.90	53.90	0.75%	33,330,430
Oct 9, 2025	52.75	53.85	51.95	53.50	53.50	1.42%	36,402,780
Oct 8, 2025	53.35	53.35	52.10	52.75	52.75	-0.94%	27,968,470
Oct 6, 2025	52.85	53.40	52.80	53.25	53.25	0.57%	14,464,740
Oct 3, 2025	53.20	53.35	52.55	52.95	52.95	-0.47%	19,387,790
Oct 2, 2025	52.85	53.70	52.85	53.20	53.20	0.28%	26,767,600
Sep 30, 2025	53.40	54.00	52.90	53.05	53.05	-0.84%	29,920,880
Sep 29, 2025	52.60	54.35	52.50	53.50	53.50	2.10%	50,511,730
Sep 26, 2025	51.85	53.05	51.50	52.40	52.40	0.29%	34,126,810
Sep 25, 2025	52.15	52.35	51.85	52.25	52.25	-0.29%	35,177,550
Sep 24, 2025	52.05	52.80	52.05	52.40	52.40	0.19%	28,802,540