HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.80	20.50	19.04	20.14	20.14	1.82%	335,600
Mar 26, 2026	21.46	21.48	19.62	19.78	19.78	-7.83%	428,100
Mar 25, 2026	20.44	21.50	20.30	21.46	21.46	4.99%	349,570
Mar 24, 2026	20.80	21.66	18.91	20.44	20.44	-1.64%	1,388,890
Mar 23, 2026	22.22	22.30	20.70	20.78	20.78	-9.26%	935,500
Mar 20, 2026	23.46	24.00	22.90	22.90	22.90	-3.13%	354,100
Mar 19, 2026	24.98	24.98	23.32	23.64	23.64	-6.49%	784,176
Mar 18, 2026	24.00	25.30	23.56	25.28	25.28	5.33%	655,156
Mar 17, 2026	24.80	26.04	23.72	24.00	24.00	-4.15%	1,041,508
Mar 16, 2026	25.20	26.10	24.60	25.04	25.04	-0.71%	486,000
Mar 13, 2026	26.00	26.22	25.00	25.22	25.22	-3.00%	574,316
Mar 12, 2026	26.14	26.86	25.76	26.00	26.00	-1.14%	463,550
Mar 11, 2026	27.38	28.96	25.82	26.30	26.30	-3.45%	1,260,640
Mar 10, 2026	25.50	27.90	25.00	27.24	27.24	9.84%	1,535,400
Mar 9, 2026	26.30	27.20	23.50	24.80	24.80	-12.06%	2,002,280
Mar 6, 2026	28.28	28.60	28.14	28.20	28.20	-0.70%	597,200
Mar 5, 2026	28.02	28.40	27.40	28.40	28.40	3.95%	1,089,400
Mar 4, 2026	28.18	29.48	27.10	27.32	27.32	-3.05%	2,698,300
Mar 3, 2026	28.18	29.18	27.50	28.18	28.18	-	2,669,600
Mar 2, 2026	27.60	29.34	26.50	28.18	28.18	-2.83%	3,134,800
Feb 27, 2026	28.88	29.50	28.20	29.00	29.00	-2.55%	1,905,700
Feb 26, 2026	28.68	30.88	28.16	29.76	29.76	5.16%	3,140,400
Feb 25, 2026	30.04	31.40	28.10	28.30	28.30	-5.79%	3,551,100
Feb 24, 2026	32.00	32.00	29.80	30.04	30.04	-6.82%	3,336,800
Feb 23, 2026	34.00	36.90	31.32	32.24	32.24	-4.90%	8,720,850
Feb 20, 2026	28.60	35.58	27.84	33.90	33.90	19.96%	14,756,470
Feb 16, 2026	29.00	29.18	26.80	28.26	28.26	-	2,925,300
Feb 13, 2026	24.00	28.50	23.90	28.26	28.26	17.16%	6,723,640
Feb 12, 2026	25.50	25.92	22.10	24.12	24.12	-5.04%	4,108,642
Feb 11, 2026	27.68	27.82	25.00	25.40	25.40	-9.93%	6,024,358