HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	14.49	14.57	14.15	14.22	14.22	-1.73%	3,656,434
Oct 27, 2025	14.20	14.70	14.20	14.47	14.47	2.48%	7,162,880
Oct 24, 2025	14.10	14.19	13.94	14.12	14.12	-0.07%	2,668,849
Oct 23, 2025	13.66	14.14	13.60	14.13	14.13	3.74%	6,175,719
Oct 22, 2025	13.55	13.70	13.48	13.62	13.62	0.52%	2,972,828
Oct 21, 2025	13.23	13.69	13.23	13.55	13.55	2.42%	4,315,991
Oct 20, 2025	13.11	13.25	13.07	13.23	13.23	1.46%	2,435,900
Oct 17, 2025	13.30	13.36	12.97	13.04	13.04	-1.88%	3,741,262
Oct 16, 2025	13.27	13.35	13.18	13.29	13.29	0.30%	2,253,490
Oct 15, 2025	13.12	13.38	13.12	13.25	13.25	1.15%	4,067,663
Oct 14, 2025	13.48	13.78	13.10	13.10	13.10	-2.82%	5,488,000
Oct 13, 2025	12.80	13.49	12.70	13.48	13.48	2.20%	7,887,363
Oct 10, 2025	13.04	13.21	13.04	13.19	13.19	-0.23%	3,373,000
Oct 9, 2025	13.19	13.50	13.18	13.22	13.22	0.23%	5,301,495
Oct 8, 2025	13.00	13.26	13.00	13.19	13.19	0.23%	2,786,594
Oct 6, 2025	13.49	13.49	13.06	13.16	13.16	-2.45%	2,951,000
Oct 3, 2025	13.38	13.58	13.31	13.49	13.49	0.82%	3,168,530
Oct 2, 2025	13.38	13.38	13.05	13.38	13.38	0.98%	3,059,641
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