HKG:0501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	84.10	85.50	80.60	81.50	81.50	-2.92%	826,398
May 29, 2026	93.20	93.85	83.60	83.95	83.95	-8.45%	1,703,088
May 28, 2026	94.25	95.95	89.80	91.70	91.70	-3.37%	814,800
May 27, 2026	96.00	98.25	93.45	94.90	94.90	-0.68%	885,820
May 26, 2026	101.60	103.00	94.00	95.55	95.55	-2.40%	1,238,450
May 22, 2026	95.35	99.45	93.65	97.90	97.90	3.60%	1,180,314
May 21, 2026	91.20	101.50	91.20	94.50	94.50	5.00%	2,477,000
May 20, 2026	90.00	90.90	87.15	90.00	90.00	-	568,600
May 19, 2026	89.95	90.85	84.50	90.00	90.00	0.84%	1,201,500
May 18, 2026	90.00	92.65	87.65	89.25	89.25	-2.78%	974,000
May 15, 2026	90.95	95.90	87.95	91.80	91.80	2.00%	1,368,600
May 14, 2026	96.20	97.00	89.70	90.00	90.00	-5.06%	1,185,900
May 13, 2026	91.95	94.90	88.80	94.80	94.80	3.10%	1,029,600
May 12, 2026	92.00	92.50	88.85	91.95	91.95	1.38%	1,057,000
May 11, 2026	89.85	93.65	88.65	90.70	90.70	3.67%	1,378,240
May 8, 2026	88.40	88.95	85.45	87.60	87.49	-2.45%	799,100
May 7, 2026	89.40	90.35	87.05	89.80	89.68	2.05%	1,171,170
May 6, 2026	87.00	92.90	87.00	88.00	87.89	4.14%	1,720,300
May 5, 2026	89.70	89.70	83.60	84.50	84.39	-5.48%	367,300
May 4, 2026	85.75	90.80	85.75	89.40	89.28	4.32%	183,113
Apr 30, 2026	85.00	88.50	85.00	85.70	85.59	-5.51%	1,563,900
Apr 29, 2026	93.30	93.30	88.90	90.70	90.58	-2.63%	1,416,800
Apr 28, 2026	97.50	97.50	91.55	93.15	93.03	-2.82%	2,074,644
Apr 27, 2026	89.85	99.00	88.35	95.85	95.73	9.23%	3,722,300
Apr 24, 2026	82.35	88.90	81.75	87.75	87.64	7.34%	1,912,400
Apr 23, 2026	85.60	86.45	81.40	81.75	81.64	-3.54%	555,500
Apr 22, 2026	82.05	85.20	82.05	84.75	84.64	1.56%	794,846
Apr 21, 2026	80.15	83.45	79.55	83.45	83.34	2.83%	893,800
Apr 20, 2026	79.40	81.50	78.55	81.15	81.04	3.31%	919,100
Apr 17, 2026	81.45	81.45	78.20	78.55	78.45	-1.94%	620,300
Apr 16, 2026	79.00	80.95	78.10	80.10	80.00	1.84%	924,721
Apr 15, 2026	80.80	82.80	78.60	78.65	78.55	-2.30%	939,000
Apr 14, 2026	80.30	83.30	79.40	80.50	80.40	1.07%	626,600
Apr 13, 2026	80.20	81.50	78.00	79.65	79.55	-0.69%	396,630
Apr 10, 2026	80.50	85.15	79.95	80.20	80.10	-0.12%	1,442,700
Apr 9, 2026	81.00	82.00	79.00	80.30	80.20	-1.83%	591,300
Apr 8, 2026	78.70	82.45	78.70	81.80	81.69	6.72%	1,613,206
Apr 2, 2026	81.50	81.50	76.45	76.65	76.55	-5.95%	1,032,800
Apr 1, 2026	82.70	82.90	80.00	81.50	81.39	1.88%	553,600
Mar 31, 2026	85.80	87.25	80.00	80.00	79.90	-6.76%	715,700
Mar 30, 2026	86.00	86.00	83.25	85.80	85.69	-0.92%	320,330
Mar 27, 2026	84.00	88.65	84.00	86.60	86.49	0.52%	144,600
Mar 26, 2026	90.10	90.10	85.50	86.15	86.04	-4.38%	137,300
Mar 25, 2026	87.95	90.80	86.95	90.10	89.98	4.04%	495,385
Mar 24, 2026	87.00	87.00	84.30	86.60	86.49	2.42%	298,800
Mar 23, 2026	88.35	88.35	84.20	84.55	84.44	-5.16%	417,000
Mar 20, 2026	92.55	92.80	89.15	89.15	89.03	-2.03%	443,231
Mar 19, 2026	94.15	95.00	91.00	91.00	90.88	-4.26%	661,300
Mar 18, 2026	94.10	96.95	94.10	95.05	94.93	1.01%	259,169
Mar 17, 2026	99.45	99.45	94.00	94.10	93.98	-3.49%	287,900