HKG:1651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.42	48.28	45.22	48.06	48.06	4.03%	1,044,181
Apr 28, 2026	47.72	47.72	45.48	46.20	46.20	-3.91%	1,411,973
Apr 27, 2026	43.62	48.42	43.62	48.08	48.08	11.50%	2,384,345
Apr 24, 2026	42.96	43.40	41.80	43.12	43.12	0.19%	725,476
Apr 23, 2026	44.20	45.12	42.74	43.04	43.04	-3.58%	1,229,330
Apr 22, 2026	46.20	46.88	42.20	44.64	44.64	-6.30%	3,032,405
Apr 21, 2026	45.50	47.70	44.24	47.64	47.64	4.02%	2,304,540
Apr 20, 2026	46.20	46.60	45.16	45.80	45.80	-	905,070
Apr 17, 2026	45.02	46.40	44.86	45.80	45.80	0.53%	1,252,957
Apr 16, 2026	45.00	45.68	44.00	45.56	45.56	1.65%	1,089,487
Apr 15, 2026	44.82	45.30	44.28	44.82	44.82	1.22%	1,667,889
Apr 14, 2026	43.00	44.80	42.98	44.28	44.28	3.46%	1,596,085
Apr 13, 2026	42.60	43.50	41.74	42.80	42.80	-1.47%	883,910
Apr 10, 2026	40.10	43.98	40.10	43.44	43.44	11.67%	3,681,508
Apr 9, 2026	39.00	39.62	38.20	38.90	38.90	-0.26%	661,103
Apr 8, 2026	37.94	39.72	37.70	39.00	39.00	7.38%	1,458,218
Apr 2, 2026	37.12	37.12	35.56	36.32	36.32	-2.16%	1,097,231
Apr 1, 2026	35.48	37.26	35.16	37.12	37.12	9.24%	1,535,673
Mar 31, 2026	34.84	35.30	33.72	33.98	33.98	-2.58%	766,193
Mar 30, 2026	34.68	34.98	33.64	34.88	34.88	-0.74%	813,486
Mar 27, 2026	34.02	35.50	33.88	35.14	35.14	1.38%	543,288
Mar 26, 2026	35.60	35.60	34.46	34.66	34.66	-2.64%	1,187,055
Mar 25, 2026	34.30	35.64	34.00	35.60	35.60	4.77%	1,547,830
Mar 24, 2026	33.20	34.06	32.70	33.98	33.98	4.81%	1,042,719
Mar 23, 2026	32.30	33.18	32.00	32.42	32.42	-3.34%	1,006,429
Mar 20, 2026	34.00	34.84	33.30	33.54	33.54	-0.95%	1,362,694
Mar 19, 2026	36.20	36.20	33.80	33.86	33.86	-8.73%	1,876,402
Mar 18, 2026	35.60	37.22	35.60	37.10	37.10	4.21%	998,742
Mar 17, 2026	35.20	36.78	35.20	35.60	35.60	-0.67%	869,437
Mar 16, 2026	36.18	36.50	35.14	35.84	35.84	-1.16%	1,040,312
Mar 13, 2026	38.24	38.24	36.10	36.26	36.26	-5.18%	1,589,149
Mar 12, 2026	38.26	38.58	37.18	38.24	38.24	-0.26%	867,090
Mar 11, 2026	39.62	40.12	38.06	38.34	38.34	-1.69%	1,314,574
Mar 10, 2026	36.68	39.50	36.68	39.00	39.00	7.14%	1,850,017
Mar 9, 2026	36.18	37.02	34.96	36.40	36.40	-4.21%	2,955,014
Mar 6, 2026	38.50	38.50	36.72	38.00	38.00	-1.35%	1,541,892
Mar 5, 2026	39.20	40.12	38.18	38.52	38.52	1.10%	1,258,609
Mar 4, 2026	39.32	39.32	37.70	38.10	38.10	-3.10%	1,427,108
Mar 3, 2026	42.98	43.80	39.24	39.32	39.32	-7.48%	1,857,339
Mar 2, 2026	43.78	43.78	41.50	42.50	42.50	-4.54%	1,977,210
Feb 27, 2026	41.10	44.52	41.10	44.52	44.52	6.25%	2,228,163
Feb 26, 2026	41.74	41.90	40.22	41.90	41.90	0.38%	1,560,009
Feb 25, 2026	43.38	43.92	41.74	41.74	41.74	-3.82%	1,030,111
Feb 24, 2026	42.54	43.40	41.06	43.40	43.40	1.69%	1,426,865
Feb 23, 2026	45.40	45.60	42.60	42.68	42.68	-5.78%	1,726,421
Feb 20, 2026	45.06	46.62	44.64	45.30	45.30	1.94%	706,614
Feb 16, 2026	45.50	45.50	43.46	44.44	44.44	-3.10%	1,081,000
Feb 13, 2026	45.14	46.00	44.90	45.86	45.86	-0.30%	478,567
Feb 12, 2026	43.44	46.26	43.14	46.00	46.00	5.89%	1,105,293
Feb 11, 2026	44.50	45.50	43.24	43.44	43.44	-2.38%	1,025,817
Feb 10, 2026	44.52	44.88	43.86	44.50	44.50	-0.04%	961,760
Feb 9, 2026	43.90	44.90	43.62	44.52	44.52	2.44%	1,112,775
Feb 6, 2026	42.82	44.20	41.50	43.46	43.46	1.07%	1,579,083
Feb 5, 2026	42.80	43.00	40.80	43.00	43.00	-0.78%	2,177,126
Feb 4, 2026	44.00	44.00	41.80	43.34	43.34	-1.41%	1,854,005
Feb 3, 2026	41.12	44.70	41.12	43.96	43.96	8.22%	2,870,147
Feb 2, 2026	42.00	42.00	39.62	40.62	40.62	-3.29%	2,199,488
Jan 30, 2026	39.60	42.78	38.28	42.00	42.00	6.06%	2,816,438
Jan 29, 2026	39.96	40.62	39.02	39.60	39.60	-1.15%	880,052
Jan 28, 2026	39.76	41.20	39.62	40.06	40.06	1.11%	1,351,163
Jan 27, 2026	38.88	39.80	37.52	39.62	39.62	2.43%	1,051,171
Jan 26, 2026	38.56	39.80	38.40	38.68	38.68	1.10%	1,206,040
Jan 23, 2026	39.90	39.90	37.66	38.26	38.26	-1.65%	954,855
Jan 22, 2026	39.80	41.38	38.50	38.90	38.90	-1.82%	2,046,256
Jan 21, 2026	36.64	39.78	36.48	39.62	39.62	8.13%	3,534,368
Jan 20, 2026	36.32	36.96	35.90	36.64	36.64	0.11%	592,011
Jan 19, 2026	36.94	37.06	36.08	36.60	36.60	-1.40%	802,766
Jan 16, 2026	37.52	38.28	37.00	37.12	37.12	-1.01%	923,043
Jan 15, 2026	36.74	37.88	36.74	37.50	37.50	1.52%	1,205,120
Jan 14, 2026	36.30	36.98	35.62	36.94	36.94	1.93%	1,463,239
Jan 13, 2026	35.50	37.80	35.50	36.24	36.24	2.14%	1,916,493
Jan 12, 2026	34.48	35.48	34.48	35.48	35.48	4.35%	1,836,305
Jan 9, 2026	33.66	34.26	32.90	34.00	34.00	1.01%	1,725,181
Jan 8, 2026	33.94	33.96	33.14	33.66	33.66	-0.82%	677,644
Jan 7, 2026	33.88	34.52	33.00	33.94	33.94	-0.64%	966,197
Jan 6, 2026	33.74	34.28	33.10	34.16	34.16	1.12%	1,447,058
Jan 5, 2026	34.38	34.38	33.28	33.78	33.78	-2.09%	725,265
Jan 2, 2026	33.62	34.96	33.44	34.50	34.50	2.62%	827,586
Dec 31, 2025	33.62	33.96	33.36	33.62	33.62	-0.06%	518,932
Dec 30, 2025	32.06	33.68	32.02	33.64	33.64	3.76%	1,358,315
Dec 29, 2025	33.12	33.52	32.26	32.42	32.42	-1.70%	926,251
Dec 24, 2025	32.14	33.30	32.02	32.98	32.98	1.79%	457,165
Dec 23, 2025	32.96	33.06	32.00	32.40	32.40	-1.82%	1,172,256
Dec 22, 2025	32.28	33.34	32.14	33.00	33.00	4.30%	884,002
Dec 19, 2025	32.48	32.48	31.30	31.64	31.64	0.70%	732,035
Dec 18, 2025	32.36	32.46	31.22	31.42	31.42	-3.97%	813,209
Dec 17, 2025	32.24	33.38	32.22	32.72	32.72	0.99%	1,087,109
Dec 16, 2025	32.20	32.46	31.42	32.40	32.40	-0.18%	1,211,100
Dec 15, 2025	34.46	34.46	32.24	32.46	32.46	-5.80%	1,460,366
Dec 12, 2025	32.52	34.48	32.20	34.46	34.46	5.38%	1,358,134
Dec 11, 2025	33.76	34.24	32.20	32.70	32.70	-3.94%	1,103,197
Dec 10, 2025	33.26	34.50	33.26	34.04	34.04	1.86%	1,262,187
Dec 9, 2025	33.90	34.50	33.26	33.42	33.42	-1.71%	1,076,160
Dec 8, 2025	33.80	34.62	33.70	34.00	34.00	0.89%	1,097,063
Dec 5, 2025	32.76	34.20	32.66	33.70	33.70	2.87%	1,653,044
Dec 4, 2025	31.98	33.44	31.98	32.76	32.76	2.44%	2,014,127
Dec 3, 2025	31.64	32.20	31.42	31.98	31.38	0.38%	1,202,054
Dec 2, 2025	32.48	32.50	31.68	31.86	31.26	-0.99%	837,222
Dec 1, 2025	32.00	32.34	31.34	32.18	31.58	0.88%	628,213
Nov 28, 2025	32.32	32.94	31.56	31.90	31.30	-1.24%	791,222