HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	16.52	16.52	15.80	16.38	16.38	-0.85%	12,376,680
Mar 12, 2026	18.10	18.10	16.12	16.52	16.52	-8.73%	18,031,000
Mar 11, 2026	17.78	18.19	17.70	18.10	18.10	1.86%	5,130,434
Mar 10, 2026	18.10	18.25	17.61	17.77	17.77	-1.00%	5,758,000
Mar 9, 2026	17.97	18.08	17.33	17.95	17.95	-0.11%	4,405,176
Mar 6, 2026	17.48	18.25	17.40	17.97	17.97	2.80%	2,555,056
Mar 5, 2026	17.41	17.75	17.37	17.48	17.48	0.58%	3,701,713
Mar 4, 2026	17.87	17.94	17.05	17.38	17.38	-3.18%	7,319,287
Mar 3, 2026	18.60	18.60	17.74	17.95	17.95	-2.50%	6,884,718
Mar 2, 2026	18.10	18.66	18.10	18.41	18.41	-0.97%	6,164,934
Feb 27, 2026	18.48	18.61	18.18	18.59	18.59	1.14%	4,141,347
Feb 26, 2026	18.64	18.64	18.22	18.38	18.38	0.11%	3,128,640
Feb 25, 2026	18.41	18.68	18.26	18.36	18.36	-0.22%	2,052,719
Feb 24, 2026	18.67	18.82	18.24	18.40	18.40	-3.16%	3,822,507