0501.HK(0501.HK)
0501.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $64.70 | $66.60 | $63.80 | $64.15 | 153,800 |
| 10/13/2026 | $65.10 | $66.25 | $64.70 | $65.80 | 265,400 |
| 10/12/2026 | $68.95 | $68.95 | $65.45 | $65.80 | 166,810 |
| 10/9/2026 | $66.50 | $68.20 | $66.00 | $68.05 | 294,700 |
| 10/8/2026 | $69.75 | $70.90 | $66.25 | $66.30 | 368,800 |
| 10/7/2026 | $73.20 | $73.20 | $68.90 | $69.75 | 100,060 |
| 10/6/2026 | $71.55 | $71.95 | $71.30 | $71.55 | 13,900 |
| 10/5/2026 | $70.15 | $72.55 | $70.15 | $71.95 | 27,900 |
| 10/2/2026 | $72.30 | $72.30 | $69.80 | $70.15 | 25,900 |
| 9/30/2026 | $71.25 | $72.60 | $70.80 | $72.30 | 141,200 |
| 9/29/2026 | $71.05 | $71.90 | $70.00 | $70.50 | 135,800 |
| 9/28/2026 | $71.50 | $71.50 | $69.20 | $70.20 | 186,200 |
| 9/25/2026 | $70.55 | $72.75 | $69.45 | $72.75 | 8,900 |
| 9/24/2026 | $71.75 | $72.30 | $70.50 | $70.90 | 86,200 |
| 9/23/2026 | $72.75 | $73.40 | $71.55 | $72.70 | 257,600 |
| 9/22/2026 | $72.05 | $74.10 | $72.05 | $72.20 | 249,900 |
| 9/21/2026 | $73.30 | $73.60 | $71.60 | $71.95 | 120,100 |
| 9/18/2026 | $69.65 | $72.70 | $69.65 | $72.00 | 268,600 |
| 9/17/2026 | $67.50 | $69.50 | $67.50 | $69.50 | 91,600 |
| 9/16/2026 | $67.05 | $69.20 | $66.20 | $69.00 | 261,200 |
| 9/15/2026 | $68.40 | $69.30 | $66.70 | $67.00 | 159,100 |
| 9/14/2026 | $68.10 | $69.50 | $67.70 | $68.35 | 193,000 |
| 9/11/2026 | $70.00 | $70.00 | $67.70 | $69.00 | 233,800 |
| 9/10/2026 | $71.00 | $71.40 | $69.25 | $69.60 | 251,200 |
| 9/9/2026 | $71.70 | $72.40 | $70.85 | $71.25 | 205,300 |
| 9/8/2026 | $72.90 | $73.15 | $71.70 | $71.70 | 304,600 |
| 9/7/2026 | $73.20 | $75.00 | $72.45 | $73.05 | 250,600 |
| 9/4/2026 | $72.60 | $73.75 | $71.40 | $72.45 | 197,000 |
| 9/3/2026 | $72.40 | $72.85 | $70.80 | $71.15 | 143,300 |
| 9/2/2026 | $71.55 | $72.40 | $70.40 | $71.20 | 153,600 |
| 9/1/2026 | $73.55 | $73.55 | $72.00 | $72.55 | 114,100 |
| 8/31/2026 | $72.80 | $73.90 | $71.65 | $72.55 | 281,000 |
| 8/28/2026 | $75.25 | $76.50 | $73.30 | $73.30 | 318,800 |
| 8/27/2026 | $74.35 | $76.20 | $74.30 | $75.60 | 289,238 |
| 8/26/2026 | $74.95 | $76.10 | $73.70 | $74.35 | 260,500 |
| 8/25/2026 | $71.05 | $75.30 | $70.80 | $74.90 | 546,700 |
| 8/24/2026 | $75.50 | $76.30 | $72.20 | $72.65 | 439,800 |
| 8/21/2026 | $73.85 | $76.75 | $73.80 | $76.50 | 553,400 |
| 8/20/2026 | $75.95 | $75.95 | $73.60 | $73.85 | 401,900 |
| 8/19/2026 | $77.15 | $77.25 | $73.85 | $75.35 | 717,000 |
| 8/18/2026 | $80.00 | $82.00 | $77.65 | $78.25 | 633,900 |
| 8/17/2026 | $79.00 | $80.15 | $77.65 | $80.00 | 404,700 |
| 8/14/2026 | $79.20 | $79.55 | $76.85 | $77.60 | 388,600 |
| 8/13/2026 | $79.10 | $79.85 | $78.05 | $78.75 | 453,500 |
| 8/12/2026 | $80.20 | $81.15 | $78.00 | $79.10 | 322,000 |
| 8/11/2026 | $77.55 | $81.70 | $76.20 | $80.00 | 1.05M |
| 8/10/2026 | $77.50 | $78.80 | $76.60 | $77.80 | 327,400 |
| 8/7/2026 | $77.80 | $78.30 | $75.90 | $77.85 | 496,500 |
| 8/6/2026 | $77.20 | $77.75 | $75.90 | $77.40 | 413,500 |
| 8/5/2026 | $77.00 | $78.90 | $76.30 | $77.90 | 707,100 |
| 8/4/2026 | $77.40 | $78.20 | $75.30 | $76.55 | 497,100 |
| 8/3/2026 | $76.00 | $77.90 | $75.20 | $76.80 | 237,262 |
| 7/31/2026 | $79.55 | $81.45 | $76.20 | $76.55 | 620,000 |
| 7/30/2026 | $78.85 | $79.95 | $75.20 | $77.05 | 783,300 |
| 7/29/2026 | $76.30 | $79.45 | $76.30 | $78.85 | 754,800 |
| 7/28/2026 | $79.70 | $79.70 | $74.60 | $76.30 | 891,043 |
| 7/27/2026 | $80.95 | $81.75 | $76.85 | $79.95 | 749,300 |
| 7/24/2026 | $79.10 | $82.00 | $77.95 | $80.90 | 459,500 |
| 7/23/2026 | $82.00 | $83.00 | $79.20 | $79.50 | 895,000 |
| 7/22/2026 | $84.60 | $87.50 | $81.20 | $81.40 | 1.02M |
| 7/21/2026 | $83.80 | $87.00 | $80.35 | $84.55 | 1.15M |
| 7/20/2026 | $85.50 | $89.00 | $81.40 | $83.55 | 854,400 |
| 7/17/2026 | $88.35 | $94.20 | $83.75 | $84.90 | 1.99M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
