HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	63.40	65.00	63.40	65.00	65.00	2.44%	571,584
Jun 17, 2026	64.15	64.95	61.45	63.45	63.45	-1.09%	973,443
Jun 16, 2026	61.00	64.40	59.40	64.15	64.15	5.16%	1,590,059
Jun 15, 2026	53.50	62.00	53.50	61.00	61.00	16.30%	2,176,008
Jun 12, 2026	53.05	54.85	52.00	52.45	52.45	0.67%	937,200
Jun 11, 2026	51.85	52.50	50.20	52.10	52.10	-1.33%	1,041,573
Jun 10, 2026	56.05	56.05	51.40	52.80	52.80	-5.88%	1,920,520
Jun 9, 2026	54.75	57.00	53.90	56.10	56.10	2.47%	888,340
Jun 8, 2026	55.55	56.00	53.60	54.75	54.75	-2.49%	809,558
Jun 5, 2026	57.40	57.75	54.10	56.15	56.15	-1.23%	1,360,733
Jun 4, 2026	57.50	59.15	56.80	56.85	56.85	-2.65%	1,040,138
Jun 3, 2026	57.00	58.50	55.60	58.40	58.40	1.65%	1,012,886
Jun 2, 2026	56.00	57.50	53.50	57.45	57.45	0.70%	2,665,949
Jun 1, 2026	54.60	58.30	54.60	57.05	57.05	4.49%	1,303,447
May 29, 2026	55.50	56.40	53.30	54.60	54.60	-1.44%	1,501,273
May 28, 2026	56.50	56.50	54.15	55.40	55.40	-2.72%	1,437,520
May 27, 2026	58.95	59.15	56.55	56.95	56.95	-1.81%	737,550
May 26, 2026	60.45	60.95	57.70	58.00	58.00	-4.05%	1,539,377
May 22, 2026	59.65	61.45	59.45	60.45	60.45	1.94%	1,033,187
May 21, 2026	58.60	61.50	57.30	59.30	59.30	4.13%	2,484,804
May 20, 2026	56.00	56.95	54.90	56.95	56.95	1.33%	959,000
May 19, 2026	56.90	57.55	53.55	56.20	56.20	-2.18%	1,619,450
May 18, 2026	57.50	58.50	56.55	57.45	57.45	-0.95%	736,000
May 15, 2026	58.70	59.95	55.70	58.00	58.00	-1.19%	1,880,600
May 14, 2026	61.20	63.00	58.65	58.70	58.70	-3.53%	1,086,827
May 13, 2026	58.50	61.80	57.25	60.85	60.85	1.76%	1,934,375
May 12, 2026	60.90	60.90	57.50	59.80	59.80	0.50%	1,312,329
May 11, 2026	56.40	60.30	56.40	59.50	59.50	8.38%	2,103,299
May 8, 2026	52.80	55.55	52.35	54.90	54.90	3.00%	1,447,448
May 7, 2026	50.05	53.90	49.18	53.30	53.30	9.45%	2,134,859
May 6, 2026	49.64	50.30	48.00	48.70	48.70	-1.62%	1,291,471
May 5, 2026	49.90	49.90	47.62	49.50	49.50	-0.16%	1,226,686
May 4, 2026	47.54	50.65	47.54	49.58	49.58	3.94%	1,572,166
Apr 30, 2026	48.06	48.46	46.64	47.70	47.70	-0.75%	986,239
Apr 29, 2026	46.42	48.28	45.22	48.06	48.06	4.03%	1,044,181
Apr 28, 2026	47.72	47.72	45.48	46.20	46.20	-3.91%	1,411,973
Apr 27, 2026	43.62	48.42	43.62	48.08	48.08	11.50%	2,384,345
Apr 24, 2026	42.96	43.40	41.80	43.12	43.12	0.19%	725,476
Apr 23, 2026	44.20	45.12	42.74	43.04	43.04	-3.58%	1,229,330
Apr 22, 2026	46.20	46.88	42.20	44.64	44.64	-6.30%	3,032,405
Apr 21, 2026	45.50	47.70	44.24	47.64	47.64	4.02%	2,304,540
Apr 20, 2026	46.20	46.60	45.16	45.80	45.80	-	905,070
Apr 17, 2026	45.02	46.40	44.86	45.80	45.80	0.53%	1,252,957
Apr 16, 2026	45.00	45.68	44.00	45.56	45.56	1.65%	1,089,487
Apr 15, 2026	44.82	45.30	44.28	44.82	44.82	1.22%	1,667,889
Apr 14, 2026	43.00	44.80	42.98	44.28	44.28	3.46%	1,596,085
Apr 13, 2026	42.60	43.50	41.74	42.80	42.80	-1.47%	883,910
Apr 10, 2026	40.10	43.98	40.10	43.44	43.44	11.67%	3,681,508
Apr 9, 2026	39.00	39.62	38.20	38.90	38.90	-0.26%	661,103
Apr 8, 2026	37.94	39.72	37.70	39.00	39.00	7.38%	1,458,218