HKG:1501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.40	30.40	29.42	29.96	29.96	-0.73%	171,200
Oct 22, 2026	30.60	30.80	29.80	30.18	30.18	-1.37%	139,800
Oct 21, 2026	31.00	31.06	30.46	30.60	30.60	1.66%	161,600
Oct 20, 2026	30.64	31.10	30.10	30.10	30.10	-1.76%	165,200
Oct 16, 2026	31.00	31.00	29.88	30.64	30.64	2.13%	175,200
Oct 15, 2026	30.50	30.80	30.00	30.00	30.00	-3.23%	168,200
Oct 14, 2026	31.30	31.30	29.50	31.00	31.00	0.98%	191,800
Oct 13, 2026	32.00	32.00	30.34	30.70	30.70	-3.40%	167,800
Oct 12, 2026	33.00	33.00	31.00	31.78	31.78	-1.79%	171,800
Oct 9, 2026	33.00	33.02	31.88	32.36	32.36	-1.46%	163,800
Oct 8, 2026	33.40	33.50	32.10	32.84	32.84	-1.20%	167,600
Oct 7, 2026	33.60	33.80	33.22	33.24	33.24	-1.25%	149,800
Oct 6, 2026	33.60	33.90	33.32	33.66	33.66	0.18%	150,000
Oct 5, 2026	33.20	33.60	32.80	33.60	33.60	1.63%	157,600
Oct 2, 2026	33.50	33.70	32.68	33.06	33.06	-2.36%	152,600
Sep 30, 2026	34.10	34.30	33.86	33.86	33.86	-0.41%	148,200
Sep 29, 2026	34.00	34.30	33.80	34.00	34.00	0.71%	149,400
Sep 28, 2026	33.52	34.28	33.52	33.76	33.76	-0.30%	153,000
Sep 25, 2026	34.90	34.96	33.68	33.86	33.86	-2.31%	153,400
Sep 24, 2026	34.50	34.98	34.26	34.66	34.66	-0.63%	392,000
Sep 23, 2026	33.20	34.98	32.92	34.88	34.88	4.12%	155,400
Sep 22, 2026	34.50	34.50	33.50	33.50	33.50	-2.16%	148,200
Sep 21, 2026	34.50	34.50	33.14	34.24	34.24	1.18%	147,600
Sep 18, 2026	35.00	35.02	33.50	33.84	33.84	-2.08%	259,800
Sep 17, 2026	35.00	35.30	34.42	34.56	34.56	-0.58%	146,800
Sep 16, 2026	35.00	35.00	33.96	34.76	34.76	-0.29%	152,200
Sep 15, 2026	35.00	35.30	34.72	34.86	34.86	-1.41%	145,200
Sep 14, 2026	34.00	35.60	33.76	35.36	35.36	3.70%	186,000
Sep 11, 2026	34.00	34.50	33.20	34.10	34.10	2.71%	196,000
Sep 10, 2026	33.50	33.94	32.18	33.20	33.20	-1.07%	606,400
Sep 9, 2026	32.60	33.86	32.60	33.56	33.56	1.70%	153,600
Sep 8, 2026	32.92	33.46	31.76	33.00	33.00	-0.18%	207,200
Sep 7, 2026	34.50	34.58	32.00	33.06	33.06	-3.90%	1,054,400
Sep 4, 2026	35.50	35.58	34.40	34.40	34.40	-3.26%	155,400
Sep 3, 2026	34.94	35.68	34.62	35.56	35.56	1.66%	149,000
Sep 2, 2026	34.90	34.98	34.16	34.98	34.98	0.69%	148,800
Sep 1, 2026	35.00	35.44	34.28	34.74	34.74	-1.03%	159,000
Aug 31, 2026	35.00	35.46	34.46	35.10	35.10	-0.23%	154,800
Aug 28, 2026	34.50	35.40	34.50	35.18	35.18	2.33%	145,400
Aug 27, 2026	34.50	35.16	34.12	34.38	34.38	-0.81%	167,800
Aug 26, 2026	34.10	34.90	33.52	34.66	34.66	1.64%	174,200
Aug 25, 2026	33.82	34.30	33.22	34.10	34.10	-0.29%	156,400
Aug 24, 2026	33.62	34.26	32.66	34.20	34.20	0.71%	161,600
Aug 21, 2026	34.36	34.36	33.12	33.96	33.96	-0.53%	151,800
Aug 20, 2026	33.30	34.38	33.30	34.14	34.14	1.67%	153,200
Aug 19, 2026	32.66	33.60	32.22	33.58	33.58	3.32%	384,600
Aug 18, 2026	32.94	33.56	32.20	32.50	32.50	-0.49%	207,600
Aug 17, 2026	33.40	33.40	32.44	32.66	32.66	-2.22%	162,800
Aug 14, 2026	33.40	33.40	32.80	33.40	33.40	0.06%	152,400
Aug 13, 2026	32.74	33.38	32.46	33.38	33.38	3.09%	154,800