HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	13.55	13.55	13.20	13.28	13.28	-1.26%	4,712,000
Sep 8, 2025	13.46	13.57	13.31	13.45	13.45	0.37%	5,366,500
Sep 5, 2025	13.40	13.49	13.28	13.40	13.40	0.60%	4,941,531
Sep 4, 2025	13.45	13.52	13.22	13.32	13.32	-0.97%	8,333,500
Sep 3, 2025	13.46	13.55	13.37	13.45	13.45	-0.15%	8,524,388
Sep 2, 2025	13.72	13.76	13.40	13.47	13.47	-1.82%	7,286,991
Sep 1, 2025	13.80	13.92	13.70	13.72	13.72	-0.22%	4,839,500
Aug 29, 2025	13.94	13.94	13.71	13.75	13.75	-0.36%	5,576,085
Aug 28, 2025	13.70	13.87	13.70	13.80	13.80	0.36%	6,562,622
Aug 27, 2025	14.17	14.29	13.60	13.75	13.75	-2.55%	9,470,300
Aug 26, 2025	13.94	14.22	13.80	14.11	14.11	1.80%	6,563,815
Aug 25, 2025	13.72	13.94	13.72	13.86	13.86	1.46%	5,075,000
Aug 22, 2025	13.59	13.86	13.50	13.66	13.66	0.52%	4,424,194
Aug 21, 2025	13.88	13.88	13.45	13.59	13.59	-1.81%	6,027,609
Aug 20, 2025	13.34	13.86	13.25	13.84	13.84	3.75%	7,498,282
Aug 19, 2025	13.34	13.45	13.29	13.34	13.34	-0.07%	4,412,491
Aug 18, 2025	13.50	13.54	13.29	13.35	13.35	-1.18%	6,875,561
Aug 15, 2025	13.23	13.54	13.10	13.51	13.51	2.19%	5,117,000
Aug 14, 2025	13.23	13.45	13.14	13.22	13.22	-0.45%	4,888,500
Aug 13, 2025	13.18	13.32	12.96	13.28	13.28	0.76%	6,768,252
Aug 12, 2025	12.83	13.48	12.76	13.18	13.18	6.38%	15,866,390
Aug 11, 2025	12.42	12.57	12.36	12.39	12.39	-0.24%	4,553,500
Aug 8, 2025	12.71	12.73	12.40	12.42	12.42	-2.28%	3,391,443
Aug 7, 2025	12.57	12.74	12.57	12.71	12.71	1.11%	1,673,000
Aug 6, 2025	12.55	12.67	12.43	12.57	12.57	0.16%	1,661,587
Aug 5, 2025	12.37	12.57	12.28	12.55	12.55	1.46%	1,912,500
Aug 4, 2025	12.25	12.38	12.11	12.37	12.37	0.73%	1,935,872
Aug 1, 2025	12.34	12.52	12.26	12.28	12.28	-0.49%	2,869,094
Jul 31, 2025	12.50	12.54	12.32	12.34	12.34	-1.44%	5,211,500
Jul 30, 2025	12.42	12.60	12.26	12.52	12.52	-2.03%	6,055,000
Jul 29, 2025	12.76	12.78	12.58	12.78	12.78	0.16%	4,124,926
Jul 28, 2025	12.76	12.96	12.68	12.76	12.76	0.16%	2,698,528
Jul 25, 2025	12.66	13.12	12.64	12.74	12.74	-0.16%	6,175,000
Jul 24, 2025	12.86	12.96	12.70	12.76	12.76	-0.47%	5,782,900
Jul 23, 2025	12.72	12.88	12.50	12.82	12.82	1.91%	6,463,474
Jul 22, 2025	12.28	12.72	12.26	12.58	12.58	2.28%	7,700,204
Jul 21, 2025	12.16	12.34	12.10	12.30	12.30	1.99%	6,661,500
Jul 18, 2025	12.08	12.18	12.02	12.06	12.06	0.33%	2,401,316
Jul 17, 2025	12.14	12.22	12.02	12.02	12.02	-1.15%	3,392,000
Jul 16, 2025	12.54	12.58	12.16	12.16	12.16	-1.94%	8,834,625
Jul 15, 2025	12.20	12.46	12.00	12.40	12.40	1.64%	7,425,742
Jul 14, 2025	12.02	12.22	12.02	12.20	12.20	1.67%	4,176,500
Jul 11, 2025	11.66	12.14	11.66	12.00	12.00	3.27%	8,016,510
Jul 10, 2025	12.08	12.08	11.60	11.62	11.62	-3.81%	9,932,520
Jul 9, 2025	12.48	12.48	12.02	12.08	12.08	-3.67%	7,600,000
Jul 8, 2025	12.70	12.74	12.46	12.54	12.54	0.64%	9,147,300
Jul 7, 2025	12.38	12.56	12.20	12.46	12.46	0.97%	6,755,000
Jul 4, 2025	12.38	12.44	12.20	12.34	12.34	-0.32%	3,334,500
Jul 3, 2025	12.30	12.74	12.28	12.38	12.38	2.15%	8,271,000
Jul 2, 2025	12.10	12.20	11.86	12.12	12.12	0.83%	5,678,342