HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.19	13.91	13.11	13.48	13.48	4.42%	1,243,500
Sep 11, 2026	12.36	13.13	12.36	12.91	12.91	0.08%	2,674,000
Sep 10, 2026	12.70	12.94	12.26	12.90	12.90	1.57%	3,352,500
Sep 9, 2026	13.00	13.25	12.68	12.70	12.70	-1.78%	2,591,500
Sep 8, 2026	12.92	13.10	12.80	12.93	12.93	0.23%	1,555,500
Sep 7, 2026	12.87	13.26	12.61	12.90	12.90	0.23%	1,216,500
Sep 4, 2026	12.93	13.18	12.72	12.87	12.87	-0.54%	340,500
Sep 3, 2026	13.07	13.07	12.73	12.94	12.94	-0.99%	472,000
Sep 2, 2026	12.53	13.35	12.46	13.07	13.07	3.81%	709,000
Sep 1, 2026	12.89	13.00	12.47	12.59	12.59	-1.64%	440,000
Aug 31, 2026	12.61	12.96	12.42	12.80	12.80	-2.14%	911,500
Aug 28, 2026	13.39	13.59	12.48	13.08	13.08	-3.33%	830,000
Aug 27, 2026	13.80	13.96	13.50	13.53	13.53	-1.81%	684,000
Aug 26, 2026	13.70	13.89	13.40	13.78	13.78	-0.07%	419,500
Aug 25, 2026	13.44	13.80	13.35	13.79	13.79	1.55%	1,314,000
Aug 24, 2026	13.40	13.60	12.84	13.58	13.58	3.51%	1,480,652
Aug 21, 2026	13.09	13.18	12.94	13.12	13.12	0.23%	1,109,864
Aug 20, 2026	13.27	13.36	12.80	13.09	13.09	-1.36%	2,773,156
Aug 19, 2026	12.30	13.86	12.30	13.27	13.27	-1.56%	4,404,533
Aug 18, 2026	12.98	13.48	12.81	13.48	13.48	3.77%	979,556
Aug 17, 2026	12.32	12.99	11.65	12.99	12.99	5.44%	4,256,516
Aug 14, 2026	12.16	12.57	11.91	12.32	12.32	1.32%	589,078
Aug 13, 2026	12.18	12.32	11.90	12.16	12.16	1.25%	547,650
Aug 12, 2026	12.45	12.45	11.81	12.01	12.01	-3.53%	624,523
Aug 11, 2026	12.29	12.65	12.01	12.45	12.45	1.38%	835,867
Aug 10, 2026	12.72	12.74	12.10	12.28	12.28	-5.32%	676,018
Aug 7, 2026	12.75	13.08	12.54	12.97	12.97	1.81%	606,739
Aug 6, 2026	13.33	13.33	12.70	12.74	12.74	-4.43%	734,600
Aug 5, 2026	12.66	13.55	12.66	13.33	13.33	3.25%	745,570
Aug 4, 2026	12.41	13.27	12.23	12.91	12.91	3.28%	1,496,002
Aug 3, 2026	12.25	12.74	12.23	12.50	12.50	-	606,504
Jul 31, 2026	11.85	12.55	11.74	12.50	12.50	6.11%	1,215,530
Jul 30, 2026	12.49	12.73	11.60	11.78	11.78	-5.84%	720,548
Jul 29, 2026	13.00	13.00	12.21	12.51	12.51	-2.87%	891,507
Jul 28, 2026	12.98	13.42	12.71	12.88	12.88	0.39%	986,901
Jul 27, 2026	12.59	13.11	12.58	12.83	12.83	0.08%	500,500
Jul 24, 2026	12.66	13.51	12.65	12.82	12.82	-0.70%	547,000
Jul 23, 2026	13.01	13.38	12.50	12.91	12.91	-0.69%	507,000
Jul 22, 2026	13.53	14.61	12.55	13.00	13.00	-8.45%	1,728,500
Jul 21, 2026	13.28	14.33	12.81	14.20	14.20	1.79%	1,119,500
Jul 20, 2026	13.49	14.15	12.50	13.95	13.95	0.36%	899,500
Jul 17, 2026	14.53	14.95	13.13	13.90	13.90	-6.71%	1,828,500
Jul 16, 2026	15.22	15.39	14.90	14.90	14.90	-2.10%	477,500
Jul 15, 2026	15.00	15.50	14.90	15.22	15.22	2.84%	415,500
Jul 14, 2026	15.06	15.43	14.08	14.80	14.80	-1.73%	263,000
Jul 13, 2026	15.46	15.69	14.72	15.06	15.06	-2.59%	753,500
Jul 10, 2026	14.65	16.16	14.57	15.46	15.46	7.66%	1,791,500
Jul 9, 2026	13.05	14.77	12.98	14.36	14.36	11.49%	1,581,500
Jul 8, 2026	12.51	13.00	12.15	12.88	12.88	0.63%	1,537,000
Jul 7, 2026	13.02	13.23	12.80	12.80	12.80	-1.92%	1,033,500