HKG:0551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.30	16.45	16.10	16.16	16.16	-0.25%	5,428,870
Dec 4, 2025	16.29	16.40	16.07	16.20	16.20	-1.34%	3,218,685
Dec 3, 2025	16.60	16.68	16.38	16.42	16.42	-1.20%	3,791,714
Dec 2, 2025	16.18	16.62	16.18	16.62	16.62	2.34%	3,527,083
Dec 1, 2025	16.59	16.59	16.16	16.24	16.24	-1.28%	3,717,500
Nov 28, 2025	16.33	16.50	16.33	16.45	16.45	-0.18%	2,756,000
Nov 27, 2025	16.46	16.60	16.34	16.48	16.48	0.12%	2,169,680
Nov 26, 2025	16.38	16.55	16.30	16.46	16.46	0.49%	3,994,251
Nov 25, 2025	16.47	16.47	16.16	16.38	16.38	0.61%	2,064,884
Nov 24, 2025	15.79	16.30	15.78	16.28	16.28	3.17%	5,049,000
Nov 21, 2025	16.01	16.06	15.68	15.78	15.78	-1.80%	2,152,136
Nov 20, 2025	15.61	16.08	15.61	16.07	16.07	2.82%	4,301,507
Nov 19, 2025	15.42	15.72	15.42	15.63	15.63	0.58%	2,435,355
Nov 18, 2025	15.46	15.61	15.28	15.54	15.54	-0.51%	3,524,756
Nov 17, 2025	15.57	15.67	15.30	15.62	15.62	0.13%	3,633,318
Nov 14, 2025	15.20	15.95	15.20	15.60	15.60	3.04%	11,684,320
Nov 13, 2025	14.72	15.94	14.72	15.14	15.14	2.23%	12,488,830
Nov 12, 2025	14.59	14.92	14.59	14.81	14.81	1.51%	4,544,436
Nov 11, 2025	14.72	14.85	14.40	14.59	14.59	-0.41%	3,090,971
Nov 10, 2025	14.56	14.68	14.45	14.65	14.65	0.62%	2,756,054
Nov 7, 2025	14.40	14.73	14.40	14.56	14.56	-	4,801,098
Nov 6, 2025	14.50	14.70	14.48	14.56	14.56	0.41%	3,338,109
Nov 5, 2025	14.40	14.50	14.19	14.50	14.50	0.21%	3,490,337
Nov 4, 2025	14.33	14.51	14.28	14.47	14.47	0.98%	4,011,565
Nov 3, 2025	14.16	14.46	14.16	14.33	14.33	0.49%	6,044,689
Oct 31, 2025	14.18	14.33	14.16	14.26	14.26	-0.28%	2,506,744
Oct 30, 2025	14.21	14.60	14.16	14.30	14.30	0.56%	5,803,913
Oct 28, 2025	14.49	14.57	14.15	14.22	14.22	-1.73%	3,652,434
Oct 27, 2025	14.20	14.70	14.20	14.47	14.47	2.48%	7,162,880
Oct 24, 2025	14.10	14.19	13.94	14.12	14.12	-0.07%	2,665,849
Oct 23, 2025	13.66	14.14	13.60	14.13	14.13	3.74%	6,175,219
Oct 22, 2025	13.55	13.70	13.48	13.62	13.62	0.52%	2,971,828
Oct 21, 2025	13.23	13.69	13.23	13.55	13.55	2.42%	4,314,991
Oct 20, 2025	13.11	13.25	13.07	13.23	13.23	1.46%	2,435,900
Oct 17, 2025	13.30	13.36	12.97	13.04	13.04	-1.88%	3,741,262
Oct 16, 2025	13.27	13.35	13.18	13.29	13.29	0.30%	2,250,490
Oct 15, 2025	13.12	13.38	13.12	13.25	13.25	1.15%	4,064,663
Oct 14, 2025	13.48	13.78	13.10	13.10	13.10	-2.82%	5,483,500
Oct 13, 2025	12.80	13.49	12.70	13.48	13.48	2.20%	7,887,363
Oct 10, 2025	13.04	13.21	13.04	13.19	13.19	-0.23%	3,373,000
Oct 9, 2025	13.19	13.50	13.18	13.22	13.22	0.23%	5,301,495
Oct 8, 2025	13.00	13.26	13.00	13.19	13.19	0.23%	2,784,594
Oct 6, 2025	13.49	13.49	13.06	13.16	13.16	-2.45%	2,951,000
Oct 3, 2025	13.38	13.58	13.31	13.49	13.49	0.82%	3,160,030
Oct 2, 2025	13.38	13.38	13.05	13.38	13.38	0.98%	3,058,141
Sep 30, 2025	13.07	13.27	13.03	13.25	13.25	1.69%	5,593,393
Sep 29, 2025	13.01	13.20	12.85	13.03	13.03	0.23%	3,435,744
Sep 26, 2025	12.74	13.16	12.51	13.00	13.00	2.20%	8,611,221
Sep 25, 2025	12.80	12.89	12.48	12.72	12.72	-0.70%	6,835,747
Sep 24, 2025	12.89	12.99	12.75	12.81	12.81	-0.62%	3,383,000