HKG:0501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	89.85	92.00	89.75	89.75	-	-1.05%	46,800
May 11, 2026	89.85	93.65	88.65	90.70	90.70	3.54%	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
Mar 16, 2026	94.50	97.60	93.10	97.50	97.37	3.39%	343,270
Mar 13, 2026	96.50	96.50	94.30	94.30	94.18	-2.28%	431,400
Mar 12, 2026	98.70	100.20	95.50	96.50	96.37	-2.18%	334,700
Mar 11, 2026	99.40	101.60	98.65	98.65	98.52	-1.65%	248,300
Mar 10, 2026	98.80	101.00	97.15	100.30	100.17	4.37%	365,500
Mar 9, 2026	99.50	99.50	94.00	96.10	95.97	-4.19%	746,500
Mar 6, 2026	98.90	104.30	98.90	100.30	100.17	1.01%	396,315
Mar 5, 2026	100.00	102.40	99.20	99.30	99.17	2.16%	378,700
Mar 4, 2026	98.80	101.50	96.30	97.20	97.07	-1.52%	459,603
Mar 3, 2026	105.00	107.20	98.65	98.70	98.57	-5.46%	513,800
Mar 2, 2026	108.00	110.00	103.80	104.40	104.26	-5.95%	720,813
Feb 27, 2026	109.70	114.70	107.00	111.00	110.86	1.09%	921,940
Feb 26, 2026	103.50	111.80	103.30	109.80	109.66	6.91%	1,619,940