HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	37.90	39.86	37.90	39.68	-	5.25%	378,500
Oct 27, 2026	37.96	38.80	37.50	37.70	-	-0.26%	516,373
Oct 26, 2026	39.00	39.00	37.30	37.80	37.80	-2.78%	1,102,599
Oct 23, 2026	36.56	39.18	35.92	38.88	38.88	4.97%	1,789,063
Oct 22, 2026	39.48	39.48	36.46	37.04	37.04	-5.17%	1,498,700
Oct 21, 2026	40.60	40.60	38.50	39.06	39.06	-2.06%	1,870,111
Oct 20, 2026	40.44	42.76	39.62	39.88	39.88	-1.68%	2,707,167
Oct 16, 2026	39.80	40.92	39.28	40.56	40.56	5.08%	1,752,632
Oct 15, 2026	42.90	42.90	38.18	38.60	38.60	-11.71%	4,457,415
Oct 14, 2026	44.72	45.46	43.36	43.72	43.72	-2.19%	1,090,980
Oct 13, 2026	44.40	45.76	43.00	44.70	44.70	0.68%	1,410,284
Oct 12, 2026	48.20	48.50	44.06	44.40	44.40	-7.35%	1,795,001
Oct 9, 2026	47.64	48.60	45.72	47.92	47.92	-0.70%	2,028,785
Oct 8, 2026	50.50	50.60	47.86	48.26	48.26	-4.62%	2,041,450
Oct 7, 2026	51.90	51.90	49.50	50.60	50.60	-1.36%	1,199,025
Oct 6, 2026	48.66	51.60	48.56	51.30	51.30	5.43%	2,024,504
Oct 5, 2026	46.12	48.74	46.12	48.66	48.66	3.36%	1,433,955
Oct 2, 2026	46.18	47.80	45.30	47.08	47.08	1.60%	2,131,507
Sep 30, 2026	45.32	46.80	44.64	46.34	46.34	2.30%	2,581,260
Sep 29, 2026	45.64	46.28	44.62	45.30	45.30	-0.35%	1,407,748
Sep 28, 2026	47.56	48.40	45.02	45.46	45.46	-4.54%	1,837,152
Sep 25, 2026	47.26	48.04	46.00	47.62	47.62	0.85%	636,494
Sep 24, 2026	48.38	48.78	46.32	47.22	47.22	-2.15%	1,822,605
Sep 23, 2026	46.82	49.34	45.38	48.26	48.26	2.68%	2,352,001
Sep 22, 2026	49.48	49.98	46.70	47.00	47.00	-2.93%	1,173,941
Sep 21, 2026	48.82	51.50	47.88	48.42	48.42	-1.51%	2,644,879
Sep 18, 2026	46.46	49.16	45.96	49.16	49.16	7.34%	8,274,696
Sep 17, 2026	45.90	47.28	45.58	45.80	45.80	-0.39%	2,194,616
Sep 16, 2026	46.90	47.30	44.86	45.98	45.98	-1.96%	2,274,065
Sep 15, 2026	48.66	48.66	46.52	46.90	46.90	-2.05%	2,710,605
Sep 14, 2026	50.00	50.00	47.50	47.88	47.88	-4.72%	3,633,564
Sep 11, 2026	49.22	50.55	48.58	50.25	50.25	1.35%	2,813,318
Sep 10, 2026	52.70	52.70	48.78	49.58	49.58	-6.45%	2,885,384
Sep 9, 2026	50.95	53.95	50.90	53.00	53.00	5.79%	2,575,063
Sep 8, 2026	51.10	51.95	48.22	50.10	50.10	-1.96%	3,513,885
Sep 7, 2026	54.60	56.70	50.95	51.10	51.10	-3.13%	6,566,656
Sep 4, 2026	51.50	53.20	51.45	52.75	52.75	3.33%	1,432,634
Sep 3, 2026	49.96	51.45	49.96	51.05	51.05	2.63%	498,642
Sep 2, 2026	50.60	51.10	48.78	49.74	49.74	-2.37%	992,097
Sep 1, 2026	52.10	52.15	50.85	50.95	50.95	-3.87%	898,338
Aug 31, 2026	51.05	53.60	50.20	53.00	53.00	1.92%	1,331,269
Aug 28, 2026	52.90	53.30	51.00	52.00	52.00	-1.70%	1,187,676
Aug 27, 2026	51.35	53.25	51.00	52.90	52.90	3.02%	944,744
Aug 26, 2026	51.95	53.30	51.10	51.35	51.35	-1.15%	870,972
Aug 25, 2026	50.00	52.30	48.84	51.95	51.95	3.90%	1,778,575
Aug 24, 2026	52.30	53.70	49.06	50.00	50.00	-4.40%	2,815,130
Aug 21, 2026	50.95	54.20	50.10	52.30	52.30	2.65%	1,245,403
Aug 20, 2026	51.80	52.00	50.20	50.95	50.95	1.49%	1,209,566
Aug 19, 2026	57.00	57.05	49.54	51.10	50.20	-11.90%	2,896,617
Aug 18, 2026	59.50	59.70	56.50	58.00	56.98	-2.19%	1,164,304