HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.60	14.82	14.45	14.67	14.67	0.07%	2,864,000
May 28, 2026	14.51	14.78	14.51	14.66	14.66	1.24%	4,942,413
May 27, 2026	14.50	14.63	14.33	14.48	14.48	0.49%	3,801,650
May 26, 2026	14.22	14.57	14.22	14.41	14.41	0.07%	1,825,364
May 22, 2026	14.25	14.43	14.24	14.40	14.40	0.42%	1,286,069
May 21, 2026	14.23	14.50	14.23	14.34	14.34	-0.35%	2,496,734
May 20, 2026	14.46	14.62	14.10	14.39	14.39	-1.51%	4,770,730
May 19, 2026	14.48	14.75	14.48	14.61	14.61	-0.34%	3,166,740
May 18, 2026	14.95	15.05	14.45	14.66	14.66	-2.14%	3,001,948
May 15, 2026	14.80	14.98	14.60	14.98	14.98	0.47%	3,061,180
May 14, 2026	14.76	15.10	14.76	14.91	14.91	0.20%	6,425,812
May 13, 2026	14.85	15.09	14.72	14.88	14.88	0.20%	3,144,000
May 12, 2026	14.72	15.09	14.72	14.85	14.85	0.88%	3,382,100
May 11, 2026	14.96	14.96	14.67	14.72	14.72	-1.34%	3,480,724
May 8, 2026	14.73	14.92	14.61	14.92	14.92	1.29%	3,654,837
May 7, 2026	14.57	14.76	14.50	14.73	14.73	1.94%	2,705,239
May 6, 2026	14.53	14.68	14.35	14.45	14.45	-0.55%	5,245,721
May 5, 2026	14.61	14.62	14.34	14.53	14.53	-0.41%	3,548,000
May 4, 2026	14.68	14.73	14.44	14.59	14.59	0.27%	2,371,000
Apr 30, 2026	14.83	14.93	14.40	14.55	14.55	-1.69%	7,033,500
Apr 29, 2026	14.74	14.86	14.52	14.80	14.80	0.48%	4,991,052
Apr 28, 2026	15.09	15.09	14.73	14.73	14.73	-1.14%	3,158,701
Apr 27, 2026	14.76	14.99	14.63	14.90	14.90	0.95%	4,588,800
Apr 24, 2026	14.99	14.99	14.60	14.76	14.76	-1.34%	5,634,492
Apr 23, 2026	15.00	15.15	14.85	14.96	14.96	-1.19%	6,192,800
Apr 22, 2026	15.22	15.28	14.12	15.14	15.14	-10.25%	14,947,500
Apr 21, 2026	16.31	16.94	16.31	16.87	16.87	3.75%	4,065,575
Apr 20, 2026	16.15	16.42	15.94	16.26	16.26	0.99%	4,267,330
Apr 17, 2026	16.12	16.12	15.88	16.10	16.10	-0.12%	2,316,406
Apr 16, 2026	16.16	16.16	15.84	16.12	16.12	1.38%	5,842,309
Apr 15, 2026	16.00	16.24	15.81	15.90	15.90	-0.56%	4,176,500
Apr 14, 2026	16.13	16.19	15.88	15.99	15.99	-0.06%	1,849,579
Apr 13, 2026	16.10	16.15	15.77	16.00	16.00	-2.44%	3,544,500
Apr 10, 2026	16.13	16.45	16.10	16.40	16.40	1.67%	1,796,441
Apr 9, 2026	15.90	16.16	15.88	16.13	16.13	1.38%	1,827,732
Apr 8, 2026	15.50	15.91	15.36	15.91	15.91	3.58%	3,995,505
Apr 2, 2026	15.70	15.85	15.06	15.36	15.36	-3.09%	6,047,117
Apr 1, 2026	15.30	16.02	15.29	15.85	15.85	4.07%	6,867,257
Mar 31, 2026	15.39	15.48	15.02	15.23	15.23	0.40%	3,464,333
Mar 30, 2026	15.48	15.50	15.12	15.17	15.17	-2.51%	3,831,933
Mar 27, 2026	15.25	15.56	15.12	15.56	15.56	2.03%	3,833,691
Mar 26, 2026	15.25	15.66	15.20	15.25	15.25	-2.68%	3,249,500
Mar 25, 2026	15.64	15.98	15.40	15.67	15.67	0.19%	5,492,180
Mar 24, 2026	15.44	15.72	15.41	15.64	15.64	1.96%	5,606,000
Mar 23, 2026	15.80	15.98	15.10	15.34	15.34	-4.24%	10,127,420
Mar 20, 2026	15.81	16.15	15.81	16.02	16.02	1.33%	37,717,530
Mar 19, 2026	15.83	15.95	15.69	15.81	15.81	-1.13%	5,268,500
Mar 18, 2026	16.12	16.30	15.80	15.99	15.99	-0.81%	7,723,083
Mar 17, 2026	15.85	16.15	15.82	16.12	16.12	2.87%	7,943,873
Mar 16, 2026	16.38	16.56	15.55	15.67	15.67	-4.33%	11,413,140