HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	32.52	34.48	32.20	34.46	34.46	5.38%	1,358,134
Dec 11, 2025	33.76	34.24	32.20	32.70	32.70	-3.94%	1,103,197
Dec 10, 2025	33.26	34.50	33.26	34.04	34.04	1.86%	1,262,187
Dec 9, 2025	33.90	34.50	33.26	33.42	33.42	-1.71%	1,076,160
Dec 8, 2025	33.80	34.62	33.70	34.00	34.00	0.89%	1,097,063
Dec 5, 2025	32.76	34.20	32.66	33.70	33.70	2.87%	1,653,044
Dec 4, 2025	31.98	33.44	31.98	32.76	32.76	2.44%	2,014,127
Dec 3, 2025	31.64	32.20	31.42	31.98	31.38	0.38%	1,202,054
Dec 2, 2025	32.48	32.50	31.68	31.86	31.26	-0.99%	837,222
Dec 1, 2025	32.00	32.34	31.34	32.18	31.58	0.88%	628,213
Nov 28, 2025	32.32	32.94	31.56	31.90	31.30	-1.24%	791,222
Nov 27, 2025	31.98	33.00	31.76	32.30	31.69	2.54%	1,410,136
Nov 26, 2025	31.90	32.26	31.38	31.50	30.91	0.51%	1,035,001
Nov 25, 2025	30.30	32.18	30.30	31.34	30.75	4.33%	2,228,039
Nov 24, 2025	30.72	31.30	30.04	30.04	29.48	-1.05%	3,412,174
Nov 21, 2025	31.30	31.30	30.00	30.36	29.79	-5.13%	2,216,630
Nov 20, 2025	33.18	33.18	31.62	32.00	31.40	-1.54%	1,265,372
Nov 19, 2025	32.98	33.94	32.40	32.50	31.89	-1.46%	1,195,073
Nov 18, 2025	34.20	34.20	32.74	32.98	32.36	-5.07%	1,785,634
Nov 17, 2025	36.60	37.30	34.20	34.74	34.09	-6.71%	2,706,098
Nov 14, 2025	35.80	38.32	34.02	37.24	36.54	3.91%	2,807,007
Nov 13, 2025	37.12	37.60	35.68	35.84	35.17	-2.93%	1,876,050
Nov 12, 2025	37.50	37.50	36.20	36.92	36.23	-1.55%	1,827,127
Nov 11, 2025	37.98	38.56	37.08	37.50	36.80	-0.27%	1,219,885
Nov 10, 2025	36.38	37.74	36.38	37.60	36.89	3.35%	1,373,099
Nov 7, 2025	37.38	37.40	36.00	36.38	35.70	-2.78%	831,100
Nov 6, 2025	35.80	37.42	35.34	37.42	36.72	5.11%	1,825,659
Nov 5, 2025	35.50	35.94	34.80	35.60	34.93	-0.95%	1,470,234
Nov 4, 2025	37.34	37.36	35.28	35.94	35.27	-3.39%	2,247,398
Nov 3, 2025	39.98	39.98	36.38	37.20	36.50	-5.54%	2,909,059
Oct 31, 2025	39.54	40.60	39.30	39.38	38.64	-0.46%	1,734,392
Oct 30, 2025	40.30	40.30	38.80	39.56	38.82	-2.32%	2,935,176
Oct 28, 2025	40.98	40.98	39.32	40.50	39.74	-1.17%	2,077,277
Oct 27, 2025	38.00	41.58	38.00	40.98	40.21	8.87%	4,360,753
Oct 24, 2025	35.20	38.18	34.92	37.64	36.93	7.24%	3,277,450
Oct 23, 2025	35.76	35.94	34.08	35.10	34.44	-1.68%	2,195,239
Oct 22, 2025	34.84	36.46	34.24	35.70	35.03	2.47%	2,508,861
Oct 21, 2025	32.10	35.88	32.10	34.84	34.19	9.63%	3,918,918
Oct 20, 2025	31.62	32.70	31.34	31.78	31.18	0.70%	1,240,273
Oct 17, 2025	30.22	32.80	28.80	31.56	30.97	2.87%	4,351,400
Oct 16, 2025	31.02	31.38	30.24	30.68	30.10	-1.03%	599,000
Oct 15, 2025	30.34	31.36	30.08	31.00	30.42	2.79%	1,105,000
Oct 14, 2025	31.64	32.40	29.86	30.16	29.59	-4.68%	2,031,000
Oct 13, 2025	31.00	32.44	29.60	31.64	31.05	-3.54%	1,866,000
Oct 10, 2025	33.34	34.00	32.62	32.80	32.18	-2.38%	1,133,000
Oct 9, 2025	34.08	34.44	32.94	33.60	32.97	-0.88%	1,579,000
Oct 8, 2025	34.74	34.74	32.82	33.90	33.26	-2.31%	1,986,000
Oct 6, 2025	32.78	34.72	32.02	34.70	34.05	6.77%	2,218,000
Oct 3, 2025	32.30	32.50	31.76	32.50	31.89	-	779,000
Oct 2, 2025	32.24	32.72	31.90	32.50	31.89	0.99%	1,127,000