HKG:6651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	66.25	68.45	63.00	63.45	63.45	-3.28%	3,908,800
Jul 31, 2026	62.00	70.85	60.60	65.60	65.60	11.95%	10,334,200
Jul 30, 2026	55.30	60.80	55.00	58.60	58.60	6.26%	5,796,600
Jul 29, 2026	51.00	58.00	51.00	55.15	55.15	6.67%	4,520,840
Jul 28, 2026	55.90	58.75	51.25	51.70	51.70	-9.30%	2,847,922
Jul 27, 2026	55.90	57.70	54.40	57.00	57.00	2.52%	1,671,514
Jul 24, 2026	57.80	57.80	55.10	55.60	55.60	-3.89%	1,491,090
Jul 23, 2026	61.35	61.35	57.75	57.85	57.85	-3.82%	2,082,682
Jul 22, 2026	63.55	64.70	59.85	60.15	60.15	-5.94%	2,675,280
Jul 21, 2026	56.50	64.35	54.55	63.95	63.95	15.23%	6,823,000
Jul 20, 2026	58.00	59.60	54.10	55.50	55.50	-3.23%	3,058,600
Jul 17, 2026	70.00	70.00	56.35	57.35	57.35	-16.52%	4,489,202
Jul 16, 2026	66.80	69.45	63.60	68.70	68.70	4.41%	4,216,047
Jul 15, 2026	64.45	67.90	62.20	65.80	65.80	3.54%	3,850,763
Jul 14, 2026	63.95	64.90	59.95	63.55	63.55	0.32%	3,088,200
Jul 13, 2026	68.80	70.90	62.55	63.35	63.35	-3.13%	3,812,500
Jul 10, 2026	77.95	78.80	65.40	65.40	65.40	-14.79%	5,458,902
Jul 9, 2026	80.40	81.55	76.70	76.75	76.75	-3.76%	3,206,800
Jul 8, 2026	77.85	82.70	74.40	79.75	79.75	1.79%	4,905,760
Jul 7, 2026	76.85	81.30	73.85	78.35	78.35	2.02%	3,378,777
Jul 6, 2026	85.75	85.75	75.80	76.80	76.80	-8.79%	3,777,264
Jul 3, 2026	79.00	90.20	75.00	84.20	84.20	1.26%	7,435,963
Jul 2, 2026	90.70	94.20	80.85	83.15	83.15	-8.17%	5,500,765
Jun 30, 2026	92.75	96.30	89.40	90.55	90.55	-1.74%	4,381,776
Jun 29, 2026	100.80	103.50	92.00	92.15	92.15	-6.83%	5,606,302
Jun 26, 2026	91.45	103.70	89.30	98.90	98.90	7.38%	10,688,440
Jun 25, 2026	91.00	95.30	86.45	92.10	92.10	2.79%	6,336,161
Jun 24, 2026	85.00	94.00	80.50	89.60	89.60	5.72%	12,877,830
Jun 23, 2026	101.10	101.70	84.50	84.75	84.75	-15.08%	7,862,783
Jun 22, 2026	103.30	108.30	99.10	99.80	99.80	-1.58%	7,723,477
Jun 18, 2026	103.10	110.40	101.10	101.40	101.40	-2.69%	7,230,021
Jun 17, 2026	107.90	107.90	100.10	104.20	104.20	-1.14%	5,492,968
Jun 16, 2026	115.00	117.90	102.10	105.40	105.40	-7.38%	8,115,556
Jun 15, 2026	122.00	124.40	111.00	113.80	113.80	-2.74%	7,000,738
Jun 12, 2026	119.00	131.00	114.30	117.00	117.00	2.45%	11,320,390
Jun 11, 2026	126.70	126.70	108.60	114.20	114.20	-11.13%	9,466,380
Jun 10, 2026	137.20	144.00	122.70	128.50	128.50	-5.86%	10,374,460
Jun 9, 2026	147.00	147.00	131.70	136.50	136.50	-5.21%	13,003,760
Jun 8, 2026	119.70	146.40	117.00	144.00	144.00	13.74%	17,749,682
Jun 5, 2026	130.00	136.80	123.80	126.60	126.60	3.01%	13,480,690
Jun 4, 2026	118.50	129.90	112.60	122.90	122.90	2.08%	11,955,570
Jun 3, 2026	123.10	137.80	117.00	120.40	120.40	-0.25%	16,676,200
Jun 2, 2026	100.00	124.60	97.70	120.70	120.70	22.48%	19,020,740
Jun 1, 2026	99.80	106.90	94.30	98.55	98.55	1.65%	10,814,350
May 29, 2026	117.20	120.90	94.40	96.95	96.95	-16.42%	13,322,010
May 28, 2026	116.00	126.30	105.40	116.00	116.00	3.11%	17,584,350
May 27, 2026	126.30	127.80	105.60	112.50	112.50	-10.50%	14,273,890
May 26, 2026	102.00	127.20	99.80	125.70	125.70	27.55%	23,259,690
May 22, 2026	79.15	104.10	77.60	98.55	98.55	28.57%	23,918,560
May 21, 2026	77.00	83.05	73.50	76.65	76.65	1.59%	15,199,120