HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.07	13.27	13.03	13.25	13.25	1.69%	5,594,893
Sep 29, 2025	13.01	13.20	12.85	13.03	13.03	0.23%	3,435,744
Sep 26, 2025	12.74	13.16	12.51	13.00	13.00	2.20%	8,611,221
Sep 25, 2025	12.80	12.89	12.48	12.72	12.72	-0.70%	6,835,747
Sep 24, 2025	12.89	12.99	12.75	12.81	12.81	-0.62%	3,383,000
Sep 23, 2025	12.81	12.99	12.81	12.89	12.89	-0.85%	3,839,460
Sep 22, 2025	13.26	13.26	12.84	13.00	13.00	-1.96%	4,051,697
Sep 19, 2025	13.22	13.37	13.18	13.26	13.26	0.61%	4,123,224
Sep 18, 2025	13.15	13.24	13.05	13.18	13.18	-0.08%	4,242,500
Sep 17, 2025	13.26	13.39	13.13	13.19	13.19	-0.23%	1,833,250
Sep 16, 2025	12.80	13.26	12.78	13.22	13.22	3.28%	3,408,500
Sep 15, 2025	12.88	12.90	12.67	12.80	12.80	-0.39%	2,839,000
Sep 12, 2025	13.12	13.27	12.84	12.85	12.85	-4.46%	6,522,471
Sep 11, 2025	13.40	13.54	13.10	13.45	13.05	-0.15%	6,536,207
Sep 10, 2025	13.28	13.50	13.26	13.47	13.07	1.43%	2,267,395
Sep 9, 2025	13.55	13.55	13.20	13.28	12.89	-1.26%	4,868,000
Sep 8, 2025	13.46	13.57	13.31	13.45	13.05	0.37%	5,364,000
Sep 5, 2025	13.40	13.49	13.28	13.40	13.00	0.60%	4,940,531
Sep 4, 2025	13.45	13.52	13.22	13.32	12.92	-0.97%	8,328,000
Sep 3, 2025	13.46	13.55	13.37	13.45	13.05	-0.15%	8,524,388
Sep 2, 2025	13.72	13.76	13.40	13.47	13.07	-1.82%	7,286,991
Sep 1, 2025	13.80	13.92	13.70	13.72	13.31	-0.22%	4,839,000
Aug 29, 2025	13.94	13.94	13.71	13.75	13.34	-0.36%	5,568,585
Aug 28, 2025	13.70	13.87	13.70	13.80	13.39	0.36%	6,541,622
Aug 27, 2025	14.17	14.29	13.60	13.75	13.34	-2.55%	9,470,300
Aug 26, 2025	13.94	14.22	13.80	14.11	13.69	1.80%	6,562,815
Aug 25, 2025	13.72	13.94	13.72	13.86	13.45	1.46%	5,075,000
Aug 22, 2025	13.59	13.86	13.50	13.66	13.25	0.52%	4,420,694
Aug 21, 2025	13.88	13.88	13.45	13.59	13.19	-1.81%	6,025,609
Aug 20, 2025	13.34	13.86	13.25	13.84	13.43	3.75%	7,498,282
Aug 19, 2025	13.34	13.45	13.29	13.34	12.94	-0.07%	4,404,991
Aug 18, 2025	13.50	13.54	13.29	13.35	12.95	-1.18%	6,875,561
Aug 15, 2025	13.23	13.54	13.10	13.51	13.11	2.19%	5,116,000
Aug 14, 2025	13.23	13.45	13.14	13.22	12.83	-0.45%	4,888,500
Aug 13, 2025	13.18	13.32	12.96	13.28	12.89	0.76%	6,764,252
Aug 12, 2025	12.83	13.48	12.76	13.18	12.79	6.38%	15,860,390
Aug 11, 2025	12.42	12.57	12.36	12.39	12.02	-0.24%	4,548,500
Aug 8, 2025	12.71	12.73	12.40	12.42	12.05	-2.28%	3,391,443
Aug 7, 2025	12.57	12.74	12.57	12.71	12.33	1.11%	1,672,500
Aug 6, 2025	12.55	12.67	12.43	12.57	12.20	0.16%	1,661,587
Aug 5, 2025	12.37	12.57	12.28	12.55	12.18	1.46%	1,910,500
Aug 4, 2025	12.25	12.38	12.11	12.37	12.00	0.73%	1,935,872
Aug 1, 2025	12.34	12.52	12.26	12.28	11.91	-0.49%	2,869,094
Jul 31, 2025	12.50	12.54	12.32	12.34	11.97	-1.44%	5,205,500
Jul 30, 2025	12.42	12.60	12.26	12.52	12.15	-2.03%	6,054,000
Jul 29, 2025	12.76	12.78	12.58	12.78	12.40	0.16%	4,123,926
Jul 28, 2025	12.76	12.96	12.68	12.76	12.38	0.16%	2,698,528
Jul 25, 2025	12.66	13.12	12.64	12.74	12.36	-0.16%	6,164,500
Jul 24, 2025	12.86	12.96	12.70	12.76	12.38	-0.47%	5,780,400
Jul 23, 2025	12.72	12.88	12.50	12.82	12.44	1.91%	6,460,974