HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.25	16.83	16.09	16.50	16.50	1.54%	428,322
Mar 5, 2026	15.50	16.30	15.50	16.25	16.25	2.52%	422,728
Mar 4, 2026	15.90	16.01	15.65	15.85	15.85	-0.94%	443,839
Mar 3, 2026	16.00	16.40	15.50	16.00	16.00	-2.14%	495,702
Mar 2, 2026	15.90	16.48	15.70	16.35	16.35	3.55%	297,899
Feb 27, 2026	16.00	16.08	15.56	15.79	15.79	-1.80%	513,163
Feb 26, 2026	16.00	16.08	15.77	16.08	16.08	0.88%	278,104
Feb 25, 2026	15.40	16.06	15.40	15.94	15.94	4.11%	231,172
Feb 24, 2026	15.01	15.48	14.80	15.31	15.31	2.00%	476,480
Feb 23, 2026	15.08	15.15	14.68	15.01	15.01	0.87%	221,837
Feb 20, 2026	15.19	15.75	14.79	14.88	14.88	-2.04%	123,519
Feb 16, 2026	15.00	15.40	14.50	15.19	15.19	2.98%	250,000
Feb 13, 2026	14.55	14.90	14.20	14.75	14.75	0.96%	143,188
Feb 12, 2026	13.59	14.61	12.90	14.61	14.61	7.51%	505,500
Feb 11, 2026	13.24	13.60	13.24	13.59	13.59	3.03%	330,500
Feb 10, 2026	12.75	13.70	12.68	13.19	13.19	1.38%	753,000
Feb 9, 2026	12.81	13.42	12.60	13.01	13.01	1.56%	227,500
Feb 6, 2026	12.74	13.03	12.60	12.81	12.81	0.55%	483,000
Feb 5, 2026	12.57	13.02	12.50	12.74	12.74	1.03%	419,000
Feb 4, 2026	13.40	13.50	12.58	12.61	12.61	-5.90%	467,500
Feb 3, 2026	12.03	13.50	12.00	13.40	13.40	10.47%	610,000
Feb 2, 2026	12.22	12.23	11.94	12.13	12.13	-0.57%	646,000
Jan 30, 2026	12.22	12.22	11.96	12.20	12.20	0.66%	322,500
Jan 29, 2026	12.22	12.22	11.96	12.12	12.12	-0.90%	96,000
Jan 28, 2026	12.26	12.40	12.06	12.23	12.23	-0.97%	1,785,500
Jan 27, 2026	12.31	12.41	12.15	12.35	12.35	1.15%	778,500
Jan 26, 2026	12.50	12.50	12.04	12.21	12.21	-2.32%	477,000
Jan 23, 2026	12.35	12.59	12.20	12.50	12.50	1.21%	532,500
Jan 22, 2026	12.30	12.77	12.12	12.35	12.35	1.23%	1,643,000
Jan 21, 2026	12.30	12.65	11.89	12.20	12.20	-0.81%	2,229,000
Jan 20, 2026	12.30	12.50	12.13	12.30	12.30	1.07%	458,500
Jan 19, 2026	12.31	12.31	12.17	12.17	12.17	-0.98%	47,500
Jan 16, 2026	12.99	12.99	11.83	12.29	12.29	-0.08%	240,500
Jan 15, 2026	12.38	12.52	12.09	12.30	12.30	-0.08%	471,000
Jan 14, 2026	12.58	12.60	12.20	12.31	12.31	-2.15%	95,500
Jan 13, 2026	12.26	12.70	12.10	12.58	12.58	2.61%	220,000
Jan 12, 2026	12.38	12.40	12.03	12.26	12.26	-1.84%	483,000
Jan 9, 2026	12.63	12.63	12.18	12.49	12.49	-1.58%	432,000
Jan 8, 2026	12.26	12.69	12.16	12.69	12.69	3.68%	693,500
Jan 7, 2026	12.15	12.41	12.15	12.24	12.24	-1.21%	433,000
Jan 6, 2026	12.22	12.45	12.08	12.39	12.39	1.14%	424,000
Jan 5, 2026	12.18	12.28	12.12	12.25	12.25	0.41%	492,000
Jan 2, 2026	12.28	12.29	12.13	12.20	12.20	-1.61%	280,500
Dec 31, 2025	12.23	12.40	12.06	12.40	12.40	1.22%	422,500
Dec 30, 2025	12.40	12.41	12.19	12.25	12.25	-0.08%	394,500
Dec 29, 2025	12.61	12.63	12.13	12.26	12.26	-2.93%	641,500
Dec 24, 2025	12.99	12.99	12.47	12.63	12.63	0.24%	215,500
Dec 23, 2025	12.60	12.74	12.48	12.60	12.60	0.24%	427,500
Dec 22, 2025	12.80	13.00	12.40	12.57	12.57	-1.64%	460,000
Dec 19, 2025	12.78	12.78	12.60	12.78	12.78	-	59,500