HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.00	14.00	13.34	13.44	13.44	-2.18%	2,592,500
Nov 6, 2026	13.69	13.84	13.59	13.74	13.74	-0.22%	3,061,313
Nov 5, 2026	13.43	13.95	13.43	13.77	13.77	2.53%	3,750,730
Nov 4, 2026	13.36	13.55	13.09	13.43	13.43	-1.25%	3,588,671
Nov 3, 2026	13.85	13.85	13.48	13.60	13.60	-0.22%	3,617,672
Nov 2, 2026	13.80	13.83	13.49	13.63	13.63	-0.51%	3,095,092
Oct 30, 2026	13.43	13.70	13.16	13.70	13.70	2.39%	3,839,715
Oct 29, 2026	13.07	13.50	13.01	13.38	13.38	2.37%	4,011,638
Oct 28, 2026	12.88	13.07	12.85	13.07	13.07	1.48%	3,890,000
Oct 27, 2026	14.01	14.04	12.80	12.88	12.88	-9.93%	7,657,457
Oct 26, 2026	14.60	14.60	14.17	14.30	14.30	-0.42%	958,500
Oct 23, 2026	14.05	14.36	14.05	14.36	14.36	1.34%	3,867,280
Oct 22, 2026	14.27	14.27	13.91	14.17	14.17	-0.70%	3,529,971
Oct 21, 2026	14.50	14.50	14.16	14.27	14.27	-1.59%	2,721,444
Oct 20, 2026	14.13	14.66	14.13	14.50	14.50	-0.14%	3,016,271
Oct 16, 2026	14.34	14.66	14.32	14.52	14.52	0.83%	4,101,839
Oct 15, 2026	14.10	14.54	14.10	14.40	14.40	1.41%	6,064,730
Oct 14, 2026	13.82	14.26	13.69	14.20	14.20	2.31%	4,045,191
Oct 13, 2026	13.02	13.88	12.99	13.88	13.88	6.93%	9,626,782
Oct 12, 2026	12.95	13.06	12.89	12.98	12.98	-0.08%	1,335,300
Oct 9, 2026	12.65	13.06	12.65	12.99	12.99	1.56%	2,446,722
Oct 8, 2026	12.44	12.82	12.37	12.79	12.79	3.15%	3,049,728
Oct 7, 2026	12.46	12.57	12.31	12.40	12.40	0.57%	1,354,000
Oct 6, 2026	12.33	12.50	12.11	12.33	12.33	1.31%	2,570,958
Oct 5, 2026	12.03	12.26	12.03	12.17	12.17	-0.33%	1,961,058
Oct 2, 2026	12.32	12.64	11.96	12.21	12.21	-3.10%	3,884,392
Sep 30, 2026	12.61	12.63	12.45	12.60	12.60	0.32%	2,490,965
Sep 29, 2026	12.77	12.77	12.42	12.56	12.56	-0.95%	3,330,000
Sep 28, 2026	12.50	12.68	12.50	12.68	12.68	1.36%	3,246,500
Sep 25, 2026	12.63	12.63	12.30	12.51	12.51	-0.24%	2,261,861
Sep 24, 2026	12.61	12.61	12.40	12.54	12.54	-0.56%	3,518,500
Sep 23, 2026	12.50	12.75	12.40	12.61	12.61	1.45%	5,084,500
Sep 22, 2026	12.40	12.49	12.23	12.43	12.43	0.24%	3,358,000
Sep 21, 2026	12.40	12.44	12.02	12.40	12.40	2.39%	4,906,743
Sep 18, 2026	12.35	12.63	12.10	12.11	12.11	-3.04%	6,485,196
Sep 17, 2026	13.00	13.00	12.30	12.49	12.49	-2.57%	6,044,207
Sep 16, 2026	12.99	13.19	12.70	12.82	12.82	-1.99%	3,231,539
Sep 15, 2026	12.62	13.18	12.62	13.08	13.08	1.55%	4,810,680
Sep 14, 2026	12.80	12.95	12.66	12.88	12.88	0.63%	3,677,500
Sep 11, 2026	13.19	13.34	12.90	13.20	12.80	0.84%	3,136,563
Sep 10, 2026	13.45	13.60	13.08	13.09	12.69	-4.38%	3,052,000
Sep 9, 2026	13.74	13.74	13.58	13.69	13.28	-0.36%	3,697,211
Sep 8, 2026	13.45	13.77	13.44	13.74	13.32	0.37%	1,876,073
Sep 7, 2026	13.79	13.79	13.48	13.69	13.28	0.88%	1,595,000
Sep 4, 2026	13.69	13.69	13.31	13.57	13.16	1.57%	1,411,500
Sep 3, 2026	13.35	13.45	13.33	13.36	12.96	-0.67%	1,847,456
Sep 2, 2026	13.30	13.60	13.30	13.45	13.04	0.75%	3,073,617
Sep 1, 2026	13.62	13.62	13.25	13.35	12.95	-0.67%	4,962,413
Aug 31, 2026	13.67	13.67	13.38	13.44	13.03	-1.68%	4,265,096
Aug 28, 2026	13.56	13.72	13.45	13.67	13.26	0.96%	2,538,656