HKG:6651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	51.05	52.90	50.45	52.70	-	3.33%	554,312
May 11, 2026	54.00	55.65	50.50	51.00	51.00	-4.32%	3,486,405
May 8, 2026	55.00	58.00	52.80	53.30	53.30	-3.09%	5,143,802
May 7, 2026	48.54	56.35	48.54	55.00	55.00	13.45%	7,512,900
May 6, 2026	54.30	54.30	48.40	48.48	48.48	-9.47%	3,462,400
May 5, 2026	56.80	56.80	53.05	53.55	53.55	-5.72%	326,800
May 4, 2026	52.10	58.00	52.10	56.80	56.80	9.02%	945,230
Apr 30, 2026	54.05	55.60	52.00	52.10	52.10	-3.52%	2,890,400
Apr 29, 2026	52.75	54.85	51.10	54.00	54.00	3.45%	3,891,125
Apr 28, 2026	50.70	55.00	50.55	52.20	52.20	2.55%	6,713,807
Apr 27, 2026	54.00	54.80	50.60	50.90	50.90	-4.68%	4,037,805
Apr 24, 2026	57.00	59.95	52.70	53.40	53.40	-4.98%	7,893,400
Apr 23, 2026	63.80	64.95	56.00	56.20	56.20	-11.84%	7,534,000
Apr 22, 2026	61.60	66.50	58.60	63.75	63.75	4.77%	9,896,020
Apr 21, 2026	66.00	66.95	56.55	60.85	60.85	-6.67%	10,880,110
Apr 20, 2026	61.20	76.70	59.30	65.20	65.20	4.74%	22,174,116
Apr 17, 2026	59.70	64.55	57.75	62.25	62.25	9.69%	21,215,040
Apr 16, 2026	56.40	59.80	52.25	56.75	56.75	0.44%	17,603,170
Apr 15, 2026	51.80	58.90	49.40	56.50	56.50	15.21%	32,150,110
Apr 14, 2026	51.70	56.80	44.14	49.04	49.04	0.86%	26,132,020
Apr 13, 2026	37.84	51.45	37.14	48.62	48.62	28.62%	25,804,700
Apr 10, 2026	38.60	41.74	37.00	37.80	37.80	-0.53%	6,790,600
Apr 9, 2026	37.34	40.80	37.34	38.00	38.00	2.15%	3,923,800
Apr 8, 2026	37.90	38.36	36.80	37.20	37.20	2.65%	2,082,200
Apr 2, 2026	38.96	39.40	35.86	36.24	36.24	-6.02%	1,249,400
Apr 1, 2026	39.90	40.80	37.80	38.56	38.56	-1.13%	1,835,140
Mar 31, 2026	43.50	43.50	37.90	39.00	39.00	-8.45%	4,370,147
Mar 30, 2026	45.44	46.50	42.60	42.60	42.60	-4.05%	1,550,800
Mar 27, 2026	44.00	49.50	42.36	44.40	44.40	3.64%	3,106,400
Mar 26, 2026	47.10	48.90	42.30	42.84	42.84	-11.30%	2,394,400
Mar 25, 2026	51.00	54.00	47.22	48.30	48.30	-4.26%	2,326,800
Mar 24, 2026	53.55	53.55	49.02	50.45	50.45	-0.20%	1,946,600
Mar 23, 2026	53.35	54.65	49.98	50.55	50.55	-8.09%	1,750,000
Mar 20, 2026	56.30	57.25	52.80	55.00	55.00	-0.99%	1,593,500
Mar 19, 2026	62.05	66.75	55.20	55.55	55.55	-8.56%	3,835,472
Mar 18, 2026	57.95	63.00	55.60	60.75	60.75	2.97%	4,631,000
Mar 17, 2026	51.00	64.40	49.30	59.00	59.00	16.60%	8,416,100
Mar 16, 2026	52.95	52.95	49.46	50.60	50.60	-0.78%	1,103,200
Mar 13, 2026	56.65	57.00	49.22	51.00	51.00	-9.73%	2,772,800
Mar 12, 2026	60.00	64.00	56.10	56.50	56.50	-6.61%	4,904,400
Mar 11, 2026	48.78	70.80	46.32	60.50	60.50	28.18%	11,809,940
Mar 10, 2026	51.80	51.80	45.82	47.20	47.20	-3.48%	1,091,200
Mar 9, 2026	48.00	49.34	42.28	48.90	48.90	7.38%	1,280,700
Mar 6, 2026	49.00	49.00	44.30	45.54	45.54	-5.24%	487,200
Mar 5, 2026	49.48	49.48	46.70	48.06	48.06	1.69%	725,000
Mar 4, 2026	50.00	50.00	44.28	47.26	47.26	-1.54%	374,200
Mar 3, 2026	45.98	49.20	45.00	48.00	48.00	5.59%	643,800
Mar 2, 2026	51.15	54.30	45.06	45.46	45.46	-14.87%	453,600
Feb 27, 2026	55.00	55.00	52.00	53.40	53.40	-0.65%	672,282
Feb 26, 2026	54.00	54.00	50.60	53.75	53.75	3.66%	629,200