HKG:1501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.54	34.60	33.42	33.62	33.62	-2.27%	163,400
May 29, 2026	33.50	34.48	33.38	34.40	34.40	3.06%	153,400
May 28, 2026	34.50	34.50	33.38	33.38	33.38	-2.91%	175,000
May 27, 2026	33.90	34.40	33.60	34.38	34.38	1.12%	149,400
May 26, 2026	34.04	34.60	32.80	34.00	34.00	-0.12%	172,200
May 22, 2026	35.30	35.80	33.02	34.04	34.04	-2.46%	159,800
May 21, 2026	35.38	35.80	34.70	34.90	34.90	-0.40%	160,400
May 20, 2026	35.90	35.90	34.80	35.04	35.04	-2.23%	155,000
May 19, 2026	34.96	35.84	34.58	35.84	35.84	3.29%	208,200
May 18, 2026	35.00	35.14	34.06	34.70	34.70	-2.14%	209,800
May 15, 2026	36.88	36.88	34.90	35.46	35.46	-3.54%	173,400
May 14, 2026	38.00	38.00	35.52	36.76	36.76	-0.05%	212,800
May 13, 2026	37.60	37.60	36.00	36.78	36.78	-2.70%	233,400
May 12, 2026	39.60	39.70	37.62	37.80	37.80	-4.16%	205,200
May 11, 2026	39.20	39.46	38.02	39.44	39.44	1.23%	198,000
May 8, 2026	39.04	39.64	38.36	38.96	38.96	-0.10%	174,000
May 7, 2026	39.60	40.38	38.56	39.00	39.00	-1.52%	192,000
May 6, 2026	40.00	40.10	39.26	39.60	39.60	-1.00%	189,800
May 5, 2026	39.40	40.18	39.00	40.00	40.00	2.04%	193,400
May 4, 2026	39.30	39.48	37.62	39.20	39.20	-0.46%	207,800
Apr 30, 2026	39.80	40.50	38.88	39.38	39.38	-1.50%	192,800
Apr 29, 2026	38.66	40.08	38.38	39.98	39.98	3.41%	238,800
Apr 28, 2026	38.90	39.02	38.38	38.66	38.66	-1.13%	199,200
Apr 27, 2026	38.50	39.40	38.38	39.10	39.10	0.98%	173,600
Apr 24, 2026	37.50	38.86	36.70	38.72	38.72	4.03%	787,000
Apr 23, 2026	37.62	38.46	37.06	37.22	37.22	-1.06%	202,600
Apr 22, 2026	38.00	38.58	37.22	37.62	37.62	-2.13%	212,000
Apr 21, 2026	38.12	39.58	38.12	38.44	38.44	-1.33%	224,600
Apr 20, 2026	38.22	40.46	38.00	38.96	38.96	1.99%	221,600
Apr 17, 2026	40.00	40.00	37.86	38.20	38.20	-4.50%	246,600
Apr 16, 2026	39.46	40.00	38.76	40.00	40.00	1.57%	134,200
Apr 15, 2026	40.10	41.40	39.00	39.38	39.38	-1.55%	152,200
Apr 14, 2026	39.00	40.00	39.00	40.00	40.00	2.99%	196,200
Apr 13, 2026	37.46	38.98	37.46	38.84	38.84	2.26%	254,200
Apr 10, 2026	36.50	38.92	36.30	37.98	37.98	3.60%	516,800
Apr 9, 2026	35.90	37.72	35.02	36.66	36.66	2.69%	282,200
Apr 8, 2026	34.12	36.96	34.00	35.70	35.70	4.63%	276,800
Apr 2, 2026	33.80	34.12	33.64	34.12	34.12	1.43%	268,600
Apr 1, 2026	32.80	33.64	31.90	33.64	33.64	2.00%	260,600
Mar 31, 2026	33.10	33.10	31.34	32.98	32.98	-0.36%	493,800
Mar 30, 2026	31.18	35.12	31.00	33.10	33.10	6.16%	695,800
Mar 27, 2026	31.50	31.72	31.18	31.18	31.18	0.39%	140,800
Mar 26, 2026	32.00	32.00	30.78	31.06	31.06	-0.83%	160,800
Mar 25, 2026	30.50	32.26	30.50	31.32	31.32	1.03%	157,600
Mar 24, 2026	30.38	31.00	30.38	31.00	31.00	1.97%	377,600
Mar 23, 2026	30.00	31.00	29.80	30.40	30.40	-0.65%	143,800
Mar 20, 2026	30.90	30.90	30.30	30.60	30.60	-0.26%	151,800
Mar 19, 2026	31.10	31.10	30.04	30.68	30.68	-0.07%	167,600
Mar 18, 2026	30.80	31.50	30.38	30.70	30.70	-	274,000
Mar 17, 2026	30.30	30.90	30.20	30.70	30.70	1.93%	153,600