HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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