HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	51.25	52.35	50.00	52.10	-	0.19%	420,717
Jul 31, 2026	52.00	53.65	50.90	52.00	52.00	9.43%	1,804,141
Jul 30, 2026	52.65	52.65	46.62	47.52	47.52	-7.91%	2,459,115
Jul 29, 2026	54.00	54.20	50.00	51.60	51.60	-3.10%	1,280,010
Jul 28, 2026	57.30	58.00	52.65	53.25	53.25	-9.52%	1,595,184
Jul 27, 2026	56.60	59.15	55.05	58.85	58.85	3.70%	790,394
Jul 24, 2026	58.20	58.20	55.00	56.75	56.75	-2.49%	697,127
Jul 23, 2026	57.10	58.95	56.55	58.20	58.20	2.11%	841,155
Jul 22, 2026	58.20	59.00	56.35	57.00	57.00	-1.30%	1,042,065
Jul 21, 2026	52.70	58.00	51.50	57.75	57.75	9.58%	1,404,334
Jul 20, 2026	54.00	54.85	51.80	52.70	52.70	-1.40%	1,204,081
Jul 17, 2026	61.20	61.20	53.25	53.45	53.45	-12.81%	2,262,637
Jul 16, 2026	64.50	65.65	61.20	61.30	61.30	-6.34%	1,283,847
Jul 15, 2026	65.65	66.25	64.30	65.45	65.45	-0.08%	594,438
Jul 14, 2026	61.60	65.50	60.50	65.50	65.50	5.99%	1,400,067
Jul 13, 2026	67.00	67.00	61.65	61.80	61.80	-7.97%	1,543,829
Jul 10, 2026	68.50	70.05	65.85	67.15	67.15	-1.83%	1,656,915
Jul 9, 2026	65.20	68.65	64.50	68.40	68.40	4.91%	1,430,268
Jul 8, 2026	70.50	71.65	64.80	65.20	65.20	-9.00%	2,692,720
Jul 7, 2026	70.60	73.80	69.65	71.65	71.65	1.42%	2,039,000
Jul 6, 2026	73.00	73.00	66.70	70.65	70.65	-2.82%	1,648,629
Jul 3, 2026	66.90	73.30	65.25	72.70	72.70	7.86%	1,666,050
Jul 2, 2026	69.75	74.15	66.90	67.40	67.40	-4.06%	4,037,600
Jun 30, 2026	60.65	71.60	60.65	70.25	70.25	15.83%	3,408,461
Jun 29, 2026	60.65	65.50	59.30	60.65	60.65	0.25%	1,559,000
Jun 26, 2026	60.00	60.90	57.65	60.50	60.50	-2.10%	1,111,039
Jun 25, 2026	58.80	61.80	57.95	61.80	61.80	5.10%	1,636,177
Jun 24, 2026	59.55	60.10	56.60	58.80	58.80	-0.84%	1,449,000
Jun 23, 2026	64.30	64.30	58.65	59.30	59.30	-7.42%	1,418,000
Jun 22, 2026	65.15	65.90	62.35	64.05	64.05	-1.46%	958,200
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