HKG:1501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	32.86	33.36	32.36	32.38	32.38	-0.55%	176,400
Aug 11, 2026	32.16	33.00	31.68	32.56	32.56	2.13%	169,200
Aug 10, 2026	31.28	32.50	31.28	31.88	31.88	1.14%	158,600
Aug 7, 2026	31.00	31.94	30.50	31.52	31.52	1.68%	168,200
Aug 6, 2026	30.56	31.96	30.00	31.00	31.00	0.32%	1,374,400
Aug 5, 2026	31.50	31.60	30.80	30.90	30.90	-2.65%	166,800
Aug 4, 2026	31.50	32.34	30.04	31.74	31.74	-0.69%	160,600
Aug 3, 2026	33.02	33.02	30.52	31.96	31.96	-4.14%	225,600
Jul 31, 2026	33.90	34.48	31.50	33.34	33.34	-1.88%	185,000
Jul 30, 2026	33.00	34.40	32.60	33.98	33.98	3.72%	155,000
Jul 29, 2026	33.00	33.56	32.50	32.76	32.76	-1.03%	797,600
Jul 28, 2026	33.02	33.16	32.20	33.10	33.10	-0.90%	175,400
Jul 27, 2026	33.00	34.24	32.56	33.40	33.40	0.78%	380,200
Jul 24, 2026	34.00	34.30	33.08	33.14	33.14	-3.89%	163,600
Jul 23, 2026	34.80	35.28	33.50	34.48	34.48	-2.60%	178,600
Jul 22, 2026	33.60	35.40	32.50	35.40	35.40	4.42%	209,200
Jul 21, 2026	33.60	33.90	32.00	33.90	33.90	4.18%	1,599,400
Jul 20, 2026	33.00	33.94	32.30	32.54	32.54	-1.09%	165,400
Jul 17, 2026	34.00	34.00	32.32	32.90	32.90	-0.66%	2,600
Jul 16, 2026	34.50	35.50	32.10	33.12	33.12	-2.53%	46,000
Jul 15, 2026	33.50	34.20	33.02	33.98	33.98	1.86%	102,600
Jul 14, 2026	32.50	33.86	31.96	33.36	33.36	3.28%	155,600
Jul 13, 2026	31.60	32.76	31.30	32.30	32.30	1.96%	226,800
Jul 10, 2026	30.78	32.42	29.80	31.68	31.68	2.92%	174,600
Jul 9, 2026	30.80	30.82	30.02	30.78	30.78	2.53%	108,800
Jul 8, 2026	31.00	32.00	30.00	30.02	30.02	-1.25%	298,400
Jul 7, 2026	31.40	31.46	30.00	30.40	30.40	-3.12%	110,800
Jul 6, 2026	31.80	32.00	31.08	31.38	31.38	-0.25%	117,600