HKG:6651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	69.00	85.80	66.85	75.45	75.45	13.03%	28,073,660
May 19, 2026	70.00	75.85	65.50	66.75	66.75	-6.18%	13,789,776
May 18, 2026	55.65	72.80	54.00	71.15	71.15	42.30%	37,888,490
May 15, 2026	48.44	54.35	48.02	50.00	50.00	2.38%	6,070,803
May 14, 2026	52.00	52.65	48.58	48.84	48.84	-3.10%	1,970,204
May 13, 2026	49.56	52.00	45.00	50.40	50.40	3.53%	6,811,210
May 12, 2026	51.00	52.90	48.28	48.68	48.68	-4.55%	3,289,717
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%	22,174,110
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