HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.61	12.63	12.45	12.63	-	0.56%	1,447,965
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
Aug 27, 2026	13.75	13.82	13.50	13.54	13.13	-1.53%	1,743,720
Aug 26, 2026	13.82	13.82	13.53	13.75	13.33	-0.29%	3,167,740
Aug 25, 2026	13.93	14.06	13.76	13.79	13.37	-1.43%	2,126,093
Aug 24, 2026	13.88	14.01	13.65	13.99	13.57	0.87%	3,840,070
Aug 21, 2026	13.77	13.87	13.65	13.87	13.45	0.73%	1,250,072
Aug 20, 2026	13.60	13.89	13.60	13.77	13.35	0.88%	1,786,228
Aug 19, 2026	13.43	13.73	13.43	13.65	13.24	-0.15%	2,642,133
Aug 18, 2026	13.50	13.90	13.44	13.67	13.26	-0.94%	3,062,000
Aug 17, 2026	13.71	13.89	13.52	13.80	13.38	0.58%	2,200,000
Aug 14, 2026	13.94	13.94	13.59	13.72	13.30	-0.36%	3,002,000
Aug 13, 2026	13.64	13.94	13.55	13.77	13.35	0.95%	4,465,500
Aug 12, 2026	13.62	13.95	13.62	13.64	13.23	-1.87%	3,360,041
Aug 11, 2026	13.87	13.90	13.50	13.90	13.48	-0.22%	2,244,717
Aug 10, 2026	13.81	14.14	13.75	13.93	13.51	-0.21%	2,906,000
Aug 7, 2026	13.90	13.98	13.79	13.96	13.54	1.09%	1,617,072
Aug 6, 2026	13.64	13.87	13.56	13.81	13.39	-0.07%	1,259,625
Aug 5, 2026	13.71	13.82	13.47	13.82	13.40	-0.29%	1,594,299
Aug 4, 2026	13.88	13.88	13.57	13.86	13.44	-1.00%	3,179,000
Aug 3, 2026	14.18	14.19	13.86	14.00	13.58	-1.27%	2,374,896
Jul 31, 2026	14.00	14.18	13.96	14.18	13.75	0.21%	2,259,500
Jul 30, 2026	14.05	14.16	13.97	14.15	13.72	1.51%	1,744,258
Jul 29, 2026	13.95	14.18	13.91	13.94	13.52	0.14%	2,627,500
Jul 28, 2026	13.70	14.00	13.70	13.92	13.50	0.80%	3,315,500
Jul 27, 2026	13.35	13.90	13.30	13.81	13.39	0.88%	4,295,502
Jul 24, 2026	13.79	13.79	13.48	13.69	13.28	0.29%	2,420,138
Jul 23, 2026	13.50	13.72	13.38	13.65	13.24	0.96%	1,641,000