HKG:2451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.44	14.44	13.81	13.93	13.93	-1.07%	347,000
Oct 5, 2026	14.26	14.46	13.92	14.08	14.08	-1.26%	498,490
Oct 2, 2026	14.09	14.47	13.97	14.26	14.26	1.21%	468,500
Sep 30, 2026	14.19	14.33	13.68	14.09	14.09	-0.70%	448,000
Sep 29, 2026	14.40	14.41	13.65	14.19	14.19	0.42%	542,000
Sep 28, 2026	14.59	14.71	13.85	14.13	14.13	-1.33%	681,500
Sep 25, 2026	14.48	14.71	14.10	14.32	14.32	0.07%	388,000
Sep 24, 2026	16.19	16.19	14.20	14.31	14.31	-13.48%	1,553,000
Sep 23, 2026	17.31	17.60	16.49	16.54	16.54	-4.39%	1,912,500
Sep 22, 2026	17.55	18.15	17.21	17.30	17.30	-2.75%	1,618,500
Sep 21, 2026	18.96	19.01	17.21	17.79	17.79	-6.17%	1,877,500
Sep 18, 2026	17.83	19.19	16.88	18.96	18.96	10.36%	3,961,500
Sep 17, 2026	16.54	17.35	15.99	17.18	17.18	4.25%	3,554,000
Sep 16, 2026	14.20	16.65	14.20	16.48	16.48	16.88%	3,546,960
Sep 15, 2026	13.58	14.60	13.13	14.10	14.10	4.60%	4,087,500
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