HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.95	14.18	13.91	14.02	-	0.72%	1,026,000
Jul 28, 2026	13.70	14.00	13.70	13.92	13.92	0.80%	3,315,500
Jul 27, 2026	13.35	13.90	13.30	13.81	13.81	0.88%	4,295,502
Jul 24, 2026	13.79	13.79	13.48	13.69	13.69	0.29%	2,420,138
Jul 23, 2026	13.50	13.72	13.38	13.65	13.65	0.96%	1,641,000
Jul 22, 2026	13.74	13.74	13.37	13.52	13.52	-0.88%	3,063,919
Jul 21, 2026	13.96	13.96	13.59	13.64	13.64	-0.87%	1,575,500
Jul 20, 2026	13.74	13.97	13.66	13.76	13.76	0.73%	1,959,500
Jul 17, 2026	13.30	13.80	13.30	13.66	13.66	2.71%	2,471,974
Jul 16, 2026	13.00	13.34	12.97	13.30	13.30	1.29%	2,432,001
Jul 15, 2026	13.02	13.14	12.91	13.13	13.13	1.70%	1,277,410
Jul 14, 2026	12.81	12.98	12.79	12.91	12.91	0.70%	2,356,500
Jul 13, 2026	12.96	13.11	12.70	12.82	12.82	-1.54%	2,973,000
Jul 10, 2026	13.00	13.08	12.90	13.02	13.02	0.15%	1,912,000
Jul 9, 2026	13.00	13.01	12.70	13.00	13.00	1.72%	3,120,717
Jul 8, 2026	12.99	12.99	12.70	12.78	12.78	-0.23%	2,284,135
Jul 7, 2026	12.81	12.90	12.54	12.81	12.81	-0.54%	3,040,000
Jul 6, 2026	12.90	13.00	12.38	12.88	12.88	1.42%	2,518,300
Jul 3, 2026	12.62	12.74	12.36	12.70	12.70	-0.16%	2,638,969
Jul 2, 2026	12.35	12.72	12.31	12.72	12.72	3.84%	2,644,175
Jun 30, 2026	12.60	12.60	12.15	12.25	12.25	-2.39%	2,320,019
Jun 29, 2026	12.60	12.66	12.38	12.55	12.55	-0.32%	1,979,810
Jun 26, 2026	12.60	12.67	12.20	12.59	12.59	-1.72%	4,075,382
Jun 25, 2026	13.26	13.26	12.64	12.81	12.81	-4.40%	4,364,000
Jun 24, 2026	13.51	13.54	13.27	13.40	13.40	0.15%	4,173,527
Jun 23, 2026	13.01	13.39	12.91	13.38	13.38	3.16%	6,983,500
Jun 22, 2026	13.50	13.78	12.95	12.97	12.97	-3.28%	6,751,574
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