HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	51.90	51.90	49.50	50.60	50.60	-1.36%	1,198,025
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
Aug 17, 2026	59.20	59.40	57.00	59.30	58.26	1.19%	1,008,523
Aug 14, 2026	59.10	59.45	57.60	58.60	57.57	-0.85%	786,176
Aug 13, 2026	61.05	61.45	58.50	59.10	58.06	-2.64%	1,179,232
Aug 12, 2026	57.85	61.20	57.60	60.70	59.63	4.93%	1,458,803
Aug 11, 2026	55.20	59.30	55.10	57.85	56.83	4.99%	1,674,099
Aug 10, 2026	57.15	58.00	54.70	55.10	54.13	-3.59%	1,107,823
Aug 7, 2026	56.95	57.85	55.65	57.15	56.14	0.35%	985,553
Aug 6, 2026	57.80	59.70	56.50	56.95	55.95	-3.96%	1,033,061
Aug 5, 2026	56.20	59.75	55.75	59.30	58.26	5.99%	1,358,812
Aug 4, 2026	53.25	56.15	53.25	55.95	54.96	5.07%	1,073,229
Aug 3, 2026	51.25	53.40	50.00	53.25	52.31	2.40%	988,960
Jul 31, 2026	52.00	53.65	50.90	52.00	51.08	9.43%	1,804,141
Jul 30, 2026	52.65	52.65	46.62	47.52	46.68	-7.91%	2,459,115
Jul 29, 2026	54.00	54.20	50.00	51.60	50.69	-3.10%	1,280,010