HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.50	13.88	13.31	13.41	13.41	-1.61%	6,172,300
Jun 17, 2026	13.82	13.94	13.58	13.63	13.63	-1.52%	2,540,140
Jun 16, 2026	14.40	14.40	13.70	13.84	13.84	-2.19%	2,393,500
Jun 15, 2026	14.23	14.30	13.99	14.15	14.15	-0.42%	2,177,162
Jun 12, 2026	13.77	14.26	13.77	14.21	14.21	2.30%	2,028,786
Jun 11, 2026	14.06	14.10	13.80	13.89	13.89	-1.21%	3,082,644
Jun 10, 2026	13.67	14.06	13.48	14.06	14.06	2.78%	3,020,752
Jun 9, 2026	13.87	13.87	13.43	13.68	13.68	-0.73%	2,438,939
Jun 8, 2026	13.68	13.82	13.33	13.78	13.78	2.38%	2,217,000
Jun 5, 2026	13.87	13.87	13.34	13.46	13.46	-3.03%	6,092,074
Jun 4, 2026	13.80	14.05	13.65	13.88	13.88	1.68%	3,479,000
Jun 3, 2026	15.03	15.03	14.52	14.55	13.65	-2.68%	6,337,379
Jun 2, 2026	14.85	15.28	14.85	14.95	14.03	-1.77%	3,302,010
Jun 1, 2026	14.67	15.32	14.59	15.22	14.28	3.75%	4,943,000
May 29, 2026	14.60	14.82	14.45	14.67	13.76	0.07%	2,864,000
May 28, 2026	14.51	14.78	14.51	14.66	13.75	1.24%	4,942,413
May 27, 2026	14.50	14.63	14.33	14.48	13.58	0.49%	3,801,650
May 26, 2026	14.22	14.57	14.22	14.41	13.52	0.07%	1,825,364
May 22, 2026	14.25	14.43	14.24	14.40	13.51	0.42%	1,286,069
May 21, 2026	14.23	14.50	14.23	14.34	13.45	-0.35%	2,496,734
May 20, 2026	14.46	14.62	14.10	14.39	13.50	-1.51%	4,770,730
May 19, 2026	14.48	14.75	14.48	14.61	13.71	-0.34%	3,166,740
May 18, 2026	14.95	15.05	14.45	14.66	13.75	-2.14%	3,001,948
May 15, 2026	14.80	14.98	14.60	14.98	14.05	0.47%	3,061,180
May 14, 2026	14.76	15.10	14.76	14.91	13.99	0.20%	6,425,812
May 13, 2026	14.85	15.09	14.72	14.88	13.96	0.20%	3,144,000
May 12, 2026	14.72	15.09	14.72	14.85	13.93	0.88%	3,382,100
May 11, 2026	14.96	14.96	14.67	14.72	13.81	-1.34%	3,480,724
May 8, 2026	14.73	14.92	14.61	14.92	14.00	1.29%	3,654,837
May 7, 2026	14.57	14.76	14.50	14.73	13.82	1.94%	2,705,239
May 6, 2026	14.53	14.68	14.35	14.45	13.56	-0.55%	5,245,721
May 5, 2026	14.61	14.62	14.34	14.53	13.63	-0.41%	3,548,000
May 4, 2026	14.68	14.73	14.44	14.59	13.69	0.27%	2,371,000
Apr 30, 2026	14.83	14.93	14.40	14.55	13.65	-1.69%	7,033,500
Apr 29, 2026	14.74	14.86	14.52	14.80	13.88	0.48%	4,991,052
Apr 28, 2026	15.09	15.09	14.73	14.73	13.82	-1.14%	3,158,701
Apr 27, 2026	14.76	14.99	14.63	14.90	13.98	0.95%	4,588,800
Apr 24, 2026	14.99	14.99	14.60	14.76	13.85	-1.34%	5,634,492
Apr 23, 2026	15.00	15.15	14.85	14.96	14.03	-1.19%	6,192,800
Apr 22, 2026	15.22	15.28	14.12	15.14	14.20	-10.25%	14,947,500
Apr 21, 2026	16.31	16.94	16.31	16.87	15.83	3.75%	4,065,575
Apr 20, 2026	16.15	16.42	15.94	16.26	15.25	0.99%	4,267,330
Apr 17, 2026	16.12	16.12	15.88	16.10	15.10	-0.12%	2,316,406
Apr 16, 2026	16.16	16.16	15.84	16.12	15.12	1.38%	5,842,309
Apr 15, 2026	16.00	16.24	15.81	15.90	14.92	-0.56%	4,176,500
Apr 14, 2026	16.13	16.19	15.88	15.99	15.00	-0.06%	1,849,579
Apr 13, 2026	16.10	16.15	15.77	16.00	15.01	-2.44%	3,544,500
Apr 10, 2026	16.13	16.45	16.10	16.40	15.39	1.67%	1,796,441
Apr 9, 2026	15.90	16.16	15.88	16.13	15.13	1.38%	1,827,732
Apr 8, 2026	15.50	15.91	15.36	15.91	14.93	3.58%	3,995,505