HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.60	58.30	54.60	56.60	-	3.66%	1,122,447
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
Apr 2, 2026	37.12	37.12	35.56	36.32	36.32	-2.16%	1,097,231
Apr 1, 2026	35.48	37.26	35.16	37.12	37.12	9.24%	1,535,673
Mar 31, 2026	34.84	35.30	33.72	33.98	33.98	-2.58%	766,193
Mar 30, 2026	34.68	34.98	33.64	34.88	34.88	-0.74%	813,486
Mar 27, 2026	34.02	35.50	33.88	35.14	35.14	1.38%	543,288
Mar 26, 2026	35.60	35.60	34.46	34.66	34.66	-2.64%	1,187,055
Mar 25, 2026	34.30	35.64	34.00	35.60	35.60	4.77%	1,547,830
Mar 24, 2026	33.20	34.06	32.70	33.98	33.98	4.81%	1,042,719
Mar 23, 2026	32.30	33.18	32.00	32.42	32.42	-3.34%	1,006,429
Mar 20, 2026	34.00	34.84	33.30	33.54	33.54	-0.95%	1,362,694
Mar 19, 2026	36.20	36.20	33.80	33.86	33.86	-8.73%	1,876,402
Mar 18, 2026	35.60	37.22	35.60	37.10	37.10	4.21%	998,742
Mar 17, 2026	35.20	36.78	35.20	35.60	35.60	-0.67%	869,437