HKG:1501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	31.80	32.20	31.34	31.46	31.46	-0.13%	132,200
Jul 2, 2026	31.00	32.38	31.00	31.50	31.50	2.94%	133,800
Jun 30, 2026	31.50	32.00	30.00	30.60	30.60	-2.73%	127,400
Jun 29, 2026	30.50	32.56	30.12	31.46	31.46	2.54%	132,000
Jun 26, 2026	31.20	31.40	30.38	30.68	30.68	-1.41%	105,800
Jun 25, 2026	29.80	31.40	29.78	31.12	31.12	5.06%	170,000
Jun 24, 2026	31.30	31.70	29.62	29.62	29.62	-4.45%	164,000
Jun 23, 2026	32.00	32.26	30.50	31.00	31.00	-2.08%	161,800
Jun 22, 2026	32.00	32.60	29.92	31.66	31.66	-1.06%	207,800
Jun 18, 2026	31.50	33.30	31.50	32.00	32.00	0.25%	156,000
Jun 17, 2026	31.60	32.36	30.54	31.92	31.92	0.88%	163,200
Jun 16, 2026	31.40	32.26	31.06	31.64	31.64	-0.63%	241,800
Jun 15, 2026	33.00	33.00	31.30	31.84	31.84	0.70%	325,000
Jun 12, 2026	31.00	31.98	30.56	31.62	31.62	0.32%	188,200
Jun 11, 2026	29.70	31.52	29.50	31.52	31.52	6.85%	202,200
Jun 10, 2026	29.34	30.20	28.24	29.50	29.50	-1.07%	178,600
Jun 9, 2026	30.30	30.50	29.50	29.82	29.82	-0.53%	168,000
Jun 8, 2026	31.00	31.26	29.50	29.98	29.98	-3.41%	173,200
Jun 5, 2026	30.14	32.34	30.14	31.04	31.04	-2.45%	162,600
Jun 4, 2026	32.30	32.60	31.82	31.82	31.82	-1.67%	169,800
Jun 3, 2026	32.52	32.60	32.06	32.36	32.36	-1.46%	162,200
Jun 2, 2026	33.62	33.62	32.66	33.10	32.84	-1.55%	161,400
Jun 1, 2026	34.54	34.60	33.42	33.62	33.36	-2.27%	163,400
May 29, 2026	33.50	34.48	33.38	34.40	34.13	3.06%	153,400
May 28, 2026	34.50	34.50	33.38	33.38	33.12	-2.91%	175,000
May 27, 2026	33.90	34.40	33.60	34.38	34.11	1.12%	149,400
May 26, 2026	34.04	34.60	32.80	34.00	33.73	-0.12%	172,200
May 22, 2026	35.30	35.80	33.02	34.04	33.77	-2.46%	159,800
May 21, 2026	35.38	35.80	34.70	34.90	34.63	-0.40%	160,400
May 20, 2026	35.90	35.90	34.80	35.04	34.76	-2.23%	155,000