HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.50	38.50	36.72	38.00	38.00	-1.35%	1,541,892
Mar 5, 2026	39.20	40.12	38.18	38.52	38.52	1.10%	1,258,609
Mar 4, 2026	39.32	39.32	37.70	38.10	38.10	-3.10%	1,427,108
Mar 3, 2026	42.98	43.80	39.24	39.32	39.32	-7.48%	1,857,339
Mar 2, 2026	43.78	43.78	41.50	42.50	42.50	-4.54%	1,977,210
Feb 27, 2026	41.10	44.52	41.10	44.52	44.52	6.25%	2,228,163
Feb 26, 2026	41.74	41.90	40.22	41.90	41.90	0.38%	1,560,009
Feb 25, 2026	43.38	43.92	41.74	41.74	41.74	-3.82%	1,030,111
Feb 24, 2026	42.54	43.40	41.06	43.40	43.40	1.69%	1,426,865
Feb 23, 2026	45.40	45.60	42.60	42.68	42.68	-5.78%	1,726,421
Feb 20, 2026	45.06	46.62	44.64	45.30	45.30	1.94%	706,614
Feb 16, 2026	45.50	45.50	43.46	44.44	44.44	-3.10%	1,081,000
Feb 13, 2026	45.14	46.00	44.90	45.86	45.86	-0.30%	478,567
Feb 12, 2026	43.44	46.26	43.14	46.00	46.00	5.89%	1,105,293
Feb 11, 2026	44.50	45.50	43.24	43.44	43.44	-2.38%	1,025,817
Feb 10, 2026	44.52	44.88	43.86	44.50	44.50	-0.04%	961,760
Feb 9, 2026	43.90	44.90	43.62	44.52	44.52	2.44%	1,112,775
Feb 6, 2026	42.82	44.20	41.50	43.46	43.46	1.07%	1,579,083
Feb 5, 2026	42.80	43.00	40.80	43.00	43.00	-0.78%	2,177,126
Feb 4, 2026	44.00	44.00	41.80	43.34	43.34	-1.41%	1,854,005
Feb 3, 2026	41.12	44.70	41.12	43.96	43.96	8.22%	2,870,147
Feb 2, 2026	42.00	42.00	39.62	40.62	40.62	-3.29%	2,199,488
Jan 30, 2026	39.60	42.78	38.28	42.00	42.00	6.06%	2,816,438
Jan 29, 2026	39.96	40.62	39.02	39.60	39.60	-1.15%	880,052
Jan 28, 2026	39.76	41.20	39.62	40.06	40.06	1.11%	1,351,163
Jan 27, 2026	38.88	39.80	37.52	39.62	39.62	2.43%	1,051,171
Jan 26, 2026	38.56	39.80	38.40	38.68	38.68	1.10%	1,206,040
Jan 23, 2026	39.90	39.90	37.66	38.26	38.26	-1.65%	954,855
Jan 22, 2026	39.80	41.38	38.50	38.90	38.90	-1.82%	2,046,256
Jan 21, 2026	36.64	39.78	36.48	39.62	39.62	8.13%	3,534,368
Jan 20, 2026	36.32	36.96	35.90	36.64	36.64	0.11%	592,011
Jan 19, 2026	36.94	37.06	36.08	36.60	36.60	-1.40%	802,766
Jan 16, 2026	37.52	38.28	37.00	37.12	37.12	-1.01%	923,043
Jan 15, 2026	36.74	37.88	36.74	37.50	37.50	1.52%	1,205,120
Jan 14, 2026	36.30	36.98	35.62	36.94	36.94	1.93%	1,463,239
Jan 13, 2026	35.50	37.80	35.50	36.24	36.24	2.14%	1,916,493
Jan 12, 2026	34.48	35.48	34.48	35.48	35.48	4.35%	1,836,305
Jan 9, 2026	33.66	34.26	32.90	34.00	34.00	1.01%	1,725,181
Jan 8, 2026	33.94	33.96	33.14	33.66	33.66	-0.82%	677,644
Jan 7, 2026	33.88	34.52	33.00	33.94	33.94	-0.64%	966,197
Jan 6, 2026	33.74	34.28	33.10	34.16	34.16	1.12%	1,447,058
Jan 5, 2026	34.38	34.38	33.28	33.78	33.78	-2.09%	725,265
Jan 2, 2026	33.62	34.96	33.44	34.50	34.50	2.62%	827,586
Dec 31, 2025	33.62	33.96	33.36	33.62	33.62	-0.06%	518,932
Dec 30, 2025	32.06	33.68	32.02	33.64	33.64	3.76%	1,358,315
Dec 29, 2025	33.12	33.52	32.26	32.42	32.42	-1.70%	926,251
Dec 24, 2025	32.14	33.30	32.02	32.98	32.98	1.79%	457,165
Dec 23, 2025	32.96	33.06	32.00	32.40	32.40	-1.82%	1,172,256
Dec 22, 2025	32.28	33.34	32.14	33.00	33.00	4.30%	884,002
Dec 19, 2025	32.48	32.48	31.30	31.64	31.64	0.70%	732,035