HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.30	13.30	12.75	12.98	12.98	-1.96%	214,371
Mar 26, 2026	14.10	14.10	12.62	13.24	13.24	-6.83%	400,080
Mar 25, 2026	14.07	14.28	13.77	14.21	14.21	1.00%	249,999
Mar 24, 2026	15.00	15.00	13.88	14.07	14.07	-5.06%	402,632
Mar 23, 2026	16.20	16.20	14.80	14.82	14.82	-8.57%	780,926
Mar 20, 2026	16.17	16.66	16.07	16.21	16.21	-0.61%	507,262
Mar 19, 2026	16.15	16.76	16.15	16.31	16.31	0.80%	272,544
Mar 18, 2026	16.47	16.51	15.90	16.18	16.18	1.12%	428,450
Mar 17, 2026	15.97	16.17	15.89	16.00	16.00	-0.62%	440,531
Mar 16, 2026	16.00	16.33	15.80	16.10	16.10	1.96%	145,034
Mar 13, 2026	15.97	16.00	15.75	15.79	15.79	-0.69%	220,529
Mar 12, 2026	15.66	16.21	15.66	15.90	15.90	-2.09%	80,554
Mar 11, 2026	16.15	16.24	15.71	16.24	16.24	0.56%	419,896
Mar 10, 2026	16.14	16.19	15.61	16.15	16.15	0.06%	211,315
Mar 9, 2026	16.50	16.50	15.77	16.14	16.14	-2.18%	418,729
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