HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.70	16.89	15.66	16.25	16.25	-3.62%	523,862
Oct 30, 2026	17.50	17.99	16.35	16.86	16.86	-6.85%	517,702
Oct 29, 2026	18.30	18.96	17.10	18.10	18.10	-3.72%	465,055
Oct 28, 2026	19.00	19.18	18.26	18.80	18.80	-0.53%	242,532
Oct 27, 2026	19.00	19.71	18.21	18.90	18.90	-0.37%	337,102
Oct 26, 2026	19.32	19.32	18.30	18.97	18.97	-1.81%	447,144
Oct 23, 2026	18.79	19.80	18.12	19.32	19.32	2.99%	717,112
Oct 22, 2026	18.85	19.98	18.52	18.76	18.76	-5.49%	406,952
Oct 21, 2026	20.50	20.80	19.31	19.85	19.85	1.28%	489,200
Oct 20, 2026	20.60	20.60	19.22	19.60	19.60	-3.35%	838,300
Oct 16, 2026	20.82	20.96	19.79	20.28	20.28	2.68%	970,500
Oct 15, 2026	20.46	20.46	18.87	19.75	19.75	-2.90%	1,266,200
Oct 14, 2026	19.91	21.44	19.52	20.34	20.34	5.23%	2,157,081
Oct 13, 2026	20.40	20.66	18.50	19.33	19.33	-5.25%	1,565,200
Oct 12, 2026	22.88	23.94	20.10	20.40	20.40	-10.84%	2,856,451
Oct 9, 2026	22.00	23.10	21.38	22.88	22.88	3.34%	1,516,700
Oct 8, 2026	21.30	22.60	20.44	22.14	22.14	6.85%	1,663,351
Oct 7, 2026	21.14	21.30	20.34	20.72	20.72	-4.16%	170,100
Oct 6, 2026	22.00	22.00	21.06	21.62	21.62	0.37%	140,302
Oct 5, 2026	21.02	22.38	21.02	21.54	21.54	0.65%	235,900
Oct 2, 2026	21.78	22.54	21.22	21.40	21.40	-6.06%	163,200
Sep 30, 2026	23.00	23.78	22.42	22.78	22.78	-0.09%	1,071,800
Sep 29, 2026	21.28	23.20	21.06	22.80	22.80	6.44%	1,602,400
Sep 28, 2026	21.50	22.00	20.60	21.42	21.42	-0.65%	1,397,300
Sep 25, 2026	22.50	22.50	20.92	21.56	21.56	-4.52%	218,700
Sep 24, 2026	22.78	23.16	21.64	22.58	22.58	-0.88%	873,300
Sep 23, 2026	23.72	23.72	22.02	22.78	22.78	-0.26%	1,339,400
Sep 22, 2026	23.28	24.60	22.32	22.84	22.84	2.51%	2,743,800
Sep 21, 2026	22.88	23.48	21.12	22.28	22.28	-0.27%	2,564,200
Sep 18, 2026	19.48	22.90	19.48	22.34	22.34	16.60%	4,589,800
Sep 17, 2026	19.15	19.94	18.68	19.16	19.16	0.16%	1,997,600
Sep 16, 2026	17.83	19.48	17.36	19.13	19.13	10.32%	3,197,500
Sep 15, 2026	17.93	18.19	16.50	17.34	17.34	1.40%	1,804,900
Sep 14, 2026	18.25	18.55	17.01	17.10	17.10	-4.89%	1,295,200
Sep 11, 2026	16.08	18.17	16.08	17.98	17.98	8.97%	2,655,273
Sep 10, 2026	17.38	18.06	16.20	16.50	16.50	-5.06%	2,196,027
Sep 9, 2026	16.00	19.40	16.00	17.38	17.38	8.62%	4,779,800
Sep 8, 2026	17.50	17.50	15.92	16.00	16.00	-5.94%	1,944,100
Sep 7, 2026	20.80	20.80	16.53	17.01	17.01	-12.50%	3,274,700
Sep 4, 2026	18.77	20.10	18.77	19.44	19.44	3.51%	2,911,900
Sep 3, 2026	18.09	18.93	18.09	18.78	18.78	3.81%	303,716
Sep 2, 2026	18.00	18.34	17.45	18.09	18.09	-1.42%	284,200
Sep 1, 2026	19.00	19.01	17.73	18.35	18.35	-2.19%	679,800
Aug 31, 2026	17.32	18.80	16.96	18.76	18.76	8.31%	1,315,300
Aug 28, 2026	18.00	18.00	17.14	17.32	17.32	-3.40%	492,100
Aug 27, 2026	17.39	18.05	16.80	17.93	17.93	3.11%	621,200
Aug 26, 2026	15.60	17.88	15.60	17.39	17.39	11.47%	1,628,800
Aug 25, 2026	14.60	15.75	14.25	15.60	15.60	4.70%	1,000,900
Aug 24, 2026	14.21	14.93	13.74	14.90	14.90	5.00%	1,297,000
Aug 21, 2026	13.75	14.59	13.61	14.19	14.19	3.28%	634,000