HKG:1511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.70	37.82	36.40	37.20	37.20	1.36%	204,100
Nov 6, 2026	38.98	39.64	36.70	36.70	36.70	-6.99%	193,100
Nov 5, 2026	37.00	40.40	35.72	39.46	39.46	6.65%	248,500
Nov 4, 2026	36.50	37.06	34.08	37.00	37.00	4.58%	322,650
Nov 3, 2026	35.00	36.96	34.50	35.38	35.38	0.91%	397,100
Nov 2, 2026	34.10	35.12	34.10	35.06	35.06	2.69%	220,850
Oct 30, 2026	35.20	36.82	33.84	34.14	34.14	-3.01%	215,950
Oct 29, 2026	37.82	38.24	33.84	35.20	35.20	-6.93%	251,701
Oct 28, 2026	36.42	38.86	36.36	37.82	37.82	3.84%	316,250
Oct 27, 2026	33.20	37.00	33.00	36.42	36.42	9.70%	649,600
Oct 26, 2026	32.06	33.28	31.52	33.20	33.20	3.56%	235,050
Oct 23, 2026	33.42	33.86	31.84	32.06	32.06	-4.07%	238,761
Oct 22, 2026	32.72	36.46	32.00	33.42	33.42	3.21%	893,050
Oct 21, 2026	32.26	36.98	32.00	32.38	32.38	0.37%	438,700
Oct 20, 2026	33.72	34.62	32.26	32.26	32.26	-4.33%	211,250
Oct 16, 2026	33.60	35.50	33.56	33.72	33.72	0.36%	236,550
Oct 15, 2026	33.44	34.40	32.50	33.60	33.60	0.48%	211,700
Oct 14, 2026	33.06	34.08	32.62	33.44	33.44	1.21%	164,700
Oct 13, 2026	34.00	35.30	31.40	33.04	33.04	-2.82%	195,200
Oct 12, 2026	40.36	40.54	33.82	34.00	34.00	-15.76%	373,450
Oct 9, 2026	50.00	50.00	39.48	40.36	40.36	-19.28%	701,250
Oct 8, 2026	51.80	51.80	49.80	50.00	50.00	-3.47%	256,600
Oct 7, 2026	51.00	52.25	50.40	51.80	51.80	1.57%	387,452
Oct 6, 2026	51.35	51.90	50.65	51.00	51.00	-0.68%	367,608
Oct 5, 2026	51.00	52.60	51.00	51.35	51.35	0.69%	383,800
Oct 2, 2026	52.15	52.85	50.95	51.00	51.00	-2.21%	317,750
Sep 30, 2026	51.85	52.75	51.45	52.15	52.15	0.58%	388,500
Sep 29, 2026	51.00	51.90	50.50	51.85	51.85	1.67%	375,708
Sep 28, 2026	53.05	53.25	50.35	51.00	51.00	-3.86%	343,375
Sep 25, 2026	52.95	53.75	52.45	53.05	53.05	0.19%	386,700
Sep 24, 2026	54.00	54.00	51.60	52.95	52.95	-1.94%	339,450
Sep 23, 2026	56.00	56.50	53.75	54.00	54.00	-3.57%	346,750
Sep 22, 2026	58.85	59.70	55.75	56.00	56.00	-4.84%	351,800
Sep 21, 2026	59.10	60.95	57.85	58.85	58.85	-0.42%	353,050
Sep 18, 2026	57.65	59.70	57.65	59.10	59.10	2.52%	365,450
Sep 17, 2026	56.55	57.75	55.95	57.65	57.65	2.31%	368,250
Sep 16, 2026	54.15	58.00	53.95	56.35	56.35	4.06%	429,850
Sep 15, 2026	54.65	56.50	53.40	54.15	54.15	-0.91%	355,400
Sep 14, 2026	56.00	57.90	50.95	54.65	54.65	-2.41%	363,100
Sep 11, 2026	54.00	56.80	53.80	56.00	56.00	3.70%	438,000
Sep 10, 2026	53.65	55.80	53.00	54.00	54.00	0.65%	387,650
Sep 9, 2026	57.30	58.00	53.50	53.65	53.65	-5.55%	424,200
Sep 8, 2026	56.65	56.80	55.60	56.80	56.80	0.35%	379,000
Sep 7, 2026	57.25	59.65	55.40	56.60	56.60	-1.99%	369,848
Sep 4, 2026	57.70	59.40	57.65	57.75	57.75	0.09%	280,850
Sep 3, 2026	57.15	58.70	57.15	57.70	57.70	0.96%	272,302
Sep 2, 2026	56.90	59.00	56.50	57.15	57.15	1.69%	259,400
Sep 1, 2026	57.50	58.30	55.95	56.20	56.20	-2.26%	259,450
Aug 31, 2026	60.00	60.20	57.50	57.50	57.50	-4.72%	237,950
Aug 28, 2026	60.70	60.90	59.10	60.35	60.35	-0.17%	273,000