HKG:8511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.00	1.00	0.87	0.95	0.95	2.15%	12,000
May 29, 2026	0.70	0.93	0.70	0.93	0.93	-6.06%	22,000
May 28, 2026	0.96	1.00	0.96	0.99	0.99	3.13%	14,000
May 27, 2026	0.96	0.98	0.94	0.96	0.96	-1.03%	48,000
May 26, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	-
May 22, 2026	1.00	1.00	1.00	0.98	0.98	1.03%	12,000
May 21, 2026	0.97	0.97	0.97	0.97	0.97	-2.02%	-
May 20, 2026	1.00	1.00	1.00	0.99	0.99	1.02%	8,000
May 19, 2026	0.98	0.98	0.98	0.98	0.98	3.16%	4,000
May 18, 2026	0.94	0.95	0.94	0.95	0.95	-	12,000
May 15, 2026	0.95	0.95	0.95	0.95	0.95	-	2,000
May 14, 2026	0.96	0.96	0.96	0.95	0.95	-1.04%	2,000
May 13, 2026	0.95	0.96	0.95	0.96	0.96	-	36,000
May 12, 2026	0.94	0.96	0.94	0.96	0.96	1.05%	54,000
May 11, 2026	0.87	0.95	0.87	0.95	0.95	11.76%	24,000
May 8, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	24,000
May 7, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	2,000
May 6, 2026	0.78	0.82	0.77	0.81	0.81	5.19%	14,000
May 5, 2026	0.84	0.84	0.75	0.77	0.77	-7.23%	70,000
May 4, 2026	0.95	0.95	0.83	0.83	0.83	-5.68%	6,000
Apr 30, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	8,000
Apr 29, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	-
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	2,000
Apr 27, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Apr 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 23, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 22, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	2,000
Apr 21, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	2,000
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Apr 17, 2026	0.75	0.88	0.75	0.88	0.88	11.39%	4,200
Apr 16, 2026	0.89	0.89	0.79	0.79	0.79	-10.23%	19,000
Apr 15, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 14, 2026	0.81	0.89	0.75	0.88	0.88	-3.30%	54,000
Apr 13, 2026	0.93	0.93	0.81	0.91	0.91	-	10,000
Apr 10, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Apr 9, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Apr 8, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Apr 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	1,800
Apr 1, 2026	0.89	0.95	0.89	0.94	0.94	5.62%	20,150
Mar 31, 2026	0.89	0.89	0.89	0.89	0.89	5.95%	6,000
Mar 30, 2026	0.89	0.89	0.84	0.84	0.84	1.20%	26,000
Mar 27, 2026	0.87	0.87	0.81	0.83	0.83	-6.74%	48,000
Mar 26, 2026	0.87	0.89	0.87	0.89	0.89	-1.11%	16,000
Mar 25, 2026	0.96	0.97	0.90	0.90	0.90	4.65%	56,000
Mar 24, 2026	0.83	0.97	0.83	0.86	0.86	6.17%	117,450
Mar 23, 2026	0.74	0.82	0.74	0.81	0.81	-	8,000
Mar 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 19, 2026	0.81	0.81	0.81	0.81	0.81	-	4,000
Mar 18, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Mar 17, 2026	0.83	0.83	0.83	0.82	0.82	10.81%	2,000