HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.30	11.49	10.80	10.80	10.80	-5.26%	241,000
May 29, 2026	11.15	11.74	11.11	11.40	11.40	1.24%	226,000
May 28, 2026	11.38	11.39	11.00	11.26	11.26	-1.05%	243,500
May 27, 2026	11.50	11.92	11.34	11.38	11.38	-2.57%	110,500
May 26, 2026	11.15	11.86	11.15	11.68	11.68	4.57%	250,000
May 22, 2026	11.15	11.88	11.15	11.17	11.17	1.55%	129,500
May 21, 2026	11.40	11.52	10.91	11.00	11.00	-3.76%	148,000
May 20, 2026	11.55	11.59	11.10	11.43	11.43	0.18%	158,500
May 19, 2026	11.81	12.19	11.35	11.41	11.41	-3.31%	104,500
May 18, 2026	12.51	12.51	11.75	11.80	11.80	-5.60%	209,500
May 15, 2026	12.24	12.59	12.20	12.50	12.50	2.12%	73,000
May 14, 2026	12.20	12.57	12.00	12.24	12.24	0.33%	273,000
May 13, 2026	12.52	12.76	12.05	12.20	12.20	-2.48%	300,000
May 12, 2026	12.54	12.80	12.26	12.51	12.51	-0.24%	502,500
May 11, 2026	11.99	12.63	11.66	12.54	12.54	10.10%	276,500
May 8, 2026	11.14	11.75	10.90	11.39	11.39	2.61%	227,510
May 7, 2026	11.80	11.81	11.10	11.10	11.10	-5.85%	249,500
May 6, 2026	12.29	12.29	11.70	11.79	11.79	-3.99%	254,500
May 5, 2026	12.49	12.50	12.05	12.28	12.28	-0.81%	230,000
May 4, 2026	12.60	12.60	12.20	12.38	12.38	0.65%	37,500
Apr 30, 2026	12.20	12.32	12.00	12.30	12.30	-	78,000
Apr 29, 2026	12.47	12.55	12.30	12.30	12.30	-1.36%	32,000
Apr 28, 2026	12.74	12.74	12.16	12.47	12.47	1.30%	251,000
Apr 27, 2026	12.31	12.77	12.11	12.31	12.31	-2.07%	163,500
Apr 24, 2026	12.98	12.98	12.30	12.57	12.57	0.32%	96,000
Apr 23, 2026	12.99	12.99	12.51	12.53	12.53	-2.11%	241,500
Apr 22, 2026	12.99	13.10	12.70	12.80	12.80	0.08%	170,500
Apr 21, 2026	12.69	13.16	12.63	12.79	12.79	0.79%	214,500
Apr 20, 2026	12.47	13.00	12.47	12.69	12.69	-0.63%	221,000
Apr 17, 2026	13.21	13.52	12.68	12.77	12.77	-4.70%	220,500
Apr 16, 2026	12.89	13.64	12.80	13.40	13.40	4.93%	219,000
Apr 15, 2026	12.86	12.95	12.74	12.77	12.77	-1.47%	63,000
Apr 14, 2026	12.80	12.96	12.51	12.96	12.96	2.05%	228,500
Apr 13, 2026	12.71	13.13	12.70	12.70	12.70	-	228,500
Apr 10, 2026	12.76	12.86	12.60	12.70	12.70	1.20%	66,000
Apr 9, 2026	12.50	12.98	12.45	12.55	12.55	1.13%	247,000
Apr 8, 2026	12.50	12.60	12.40	12.41	12.41	-0.72%	245,500
Apr 2, 2026	12.86	12.90	12.40	12.50	12.50	-1.57%	244,000
Apr 1, 2026	12.54	12.90	12.43	12.70	12.70	1.28%	316,393
Mar 31, 2026	12.35	12.90	12.27	12.54	12.54	0.56%	186,422
Mar 30, 2026	12.60	12.60	12.35	12.47	12.47	-3.93%	159,032
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