HKG:0501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.45	84.05	78.00	78.65	78.65	-4.09%	1,189,200
Jul 9, 2026	79.90	82.85	76.45	82.00	82.00	4.66%	1,466,600
Jul 8, 2026	77.40	80.15	75.15	78.35	78.35	0.64%	979,400
Jul 7, 2026	78.80	80.10	76.25	77.85	77.85	0.45%	545,500
Jul 6, 2026	82.45	82.45	76.45	77.50	77.50	-3.61%	704,120
Jul 3, 2026	80.35	82.85	78.50	80.40	80.40	0.50%	966,400
Jul 2, 2026	77.60	83.70	74.25	80.00	80.00	2.11%	2,053,300
Jun 30, 2026	73.20	78.90	73.20	78.35	78.35	7.18%	944,300
Jun 29, 2026	71.30	73.50	70.95	73.10	73.10	2.52%	603,800
Jun 26, 2026	72.10	72.60	69.65	71.30	71.30	-0.97%	479,540
Jun 25, 2026	75.00	76.40	71.80	72.00	72.00	-2.77%	1,043,800
Jun 24, 2026	69.05	74.30	69.00	74.05	74.05	7.63%	1,110,580
Jun 23, 2026	71.00	72.35	68.55	68.80	68.80	-3.84%	962,000
Jun 22, 2026	72.00	72.80	69.50	71.55	71.55	0.49%	921,500
Jun 18, 2026	72.00	72.80	70.50	71.20	71.20	-0.97%	732,400
Jun 17, 2026	73.25	73.90	70.35	71.90	71.90	0.49%	923,318
Jun 16, 2026	74.30	74.95	71.40	71.55	71.55	-4.79%	1,229,700
Jun 15, 2026	74.95	75.40	73.25	75.15	75.15	2.66%	658,300
Jun 12, 2026	75.00	76.85	72.50	73.20	73.20	-0.54%	799,400
Jun 11, 2026	75.90	75.90	72.20	73.60	73.60	-3.03%	935,600
Jun 10, 2026	78.15	78.15	73.65	75.90	75.90	-2.88%	939,773
Jun 9, 2026	78.90	82.00	77.65	78.15	78.15	-0.70%	892,575
Jun 8, 2026	78.00	80.35	76.55	78.70	78.70	-2.48%	1,331,803
Jun 5, 2026	83.65	84.15	80.05	80.70	80.70	-4.38%	1,116,000
Jun 4, 2026	85.00	87.40	82.65	84.40	84.40	-1.57%	1,316,200
Jun 3, 2026	83.00	88.90	82.80	85.75	85.75	4.19%	2,754,200
Jun 2, 2026	82.45	83.25	79.95	82.30	82.30	0.98%	766,600
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