HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.45	18.09	16.28	17.56	17.56	0.63%	1,718,400
Jun 1, 2026	18.40	18.46	17.25	17.45	17.45	-5.16%	1,242,300
May 29, 2026	19.34	20.10	18.40	18.40	18.40	-4.81%	1,104,800
May 28, 2026	19.22	19.73	18.61	19.33	19.33	0.57%	1,129,900
May 27, 2026	19.63	20.34	19.08	19.22	19.22	-1.79%	1,149,900
May 26, 2026	20.76	21.50	18.81	19.57	19.57	-5.64%	1,313,400
May 22, 2026	20.38	21.00	20.00	20.74	20.74	4.43%	401,500
May 21, 2026	21.40	21.50	19.86	19.86	19.86	-4.15%	493,098
May 20, 2026	19.80	21.34	19.61	20.72	20.72	2.07%	384,600
May 19, 2026	21.10	21.42	19.90	20.30	20.30	-3.79%	650,600
May 18, 2026	21.46	22.00	20.84	21.10	21.10	-1.86%	402,000
May 15, 2026	22.94	23.30	21.12	21.50	21.50	-6.28%	1,097,900
May 14, 2026	23.74	24.50	21.98	22.94	22.94	-3.37%	1,479,500
May 13, 2026	22.48	23.86	21.60	23.74	23.74	5.04%	1,530,000
May 12, 2026	23.52	24.28	22.50	22.60	22.60	-3.91%	1,123,000
May 11, 2026	22.72	25.16	22.24	23.52	23.52	3.52%	2,222,800
May 8, 2026	23.50	23.50	22.40	22.72	22.72	-2.57%	645,600
May 7, 2026	22.28	23.58	22.28	23.32	23.32	4.76%	1,111,900
May 6, 2026	22.62	23.90	22.06	22.26	22.26	-1.50%	1,232,800
May 5, 2026	23.66	23.96	22.38	22.60	22.60	-4.32%	1,010,300
May 4, 2026	21.50	23.98	21.50	23.62	23.62	9.96%	1,779,000
Apr 30, 2026	21.30	21.90	20.40	21.48	21.48	0.85%	820,600
Apr 29, 2026	21.88	21.90	21.26	21.30	21.30	-2.74%	540,900
Apr 28, 2026	22.78	23.62	21.82	21.90	21.90	-3.86%	947,000
Apr 27, 2026	23.14	24.24	22.52	22.78	22.78	-1.56%	1,111,788
Apr 24, 2026	22.38	23.50	21.20	23.14	23.14	3.40%	1,504,700
Apr 23, 2026	24.06	24.50	22.24	22.38	22.38	-6.98%	1,240,400
Apr 22, 2026	21.72	24.38	20.88	24.06	24.06	11.08%	2,748,700
Apr 21, 2026	22.18	22.16	20.50	21.66	21.66	-2.34%	1,301,500
Apr 20, 2026	21.74	23.60	21.62	22.18	22.18	2.21%	2,247,700
Apr 17, 2026	22.16	22.40	20.00	21.70	21.70	-2.08%	2,739,900
Apr 16, 2026	20.90	23.10	20.30	22.16	22.16	9.59%	2,788,200
Apr 15, 2026	23.00	23.00	20.14	20.22	20.22	-7.33%	1,284,600
Apr 14, 2026	19.60	22.90	19.60	21.82	21.82	11.38%	2,262,100
Apr 13, 2026	19.70	20.00	19.20	19.59	19.59	-0.56%	559,700
Apr 10, 2026	20.10	20.60	19.50	19.70	19.70	-1.99%	558,700
Apr 9, 2026	21.10	21.80	19.91	20.10	20.10	-4.74%	813,060
Apr 8, 2026	19.19	21.40	19.19	21.10	21.10	11.11%	830,400
Apr 2, 2026	20.02	20.02	18.80	18.99	18.99	-5.14%	233,100
Apr 1, 2026	18.60	20.38	18.60	20.02	20.02	8.22%	653,123
Mar 31, 2026	19.00	19.03	17.88	18.50	18.50	-2.63%	509,900
Mar 30, 2026	20.14	20.14	18.41	19.00	19.00	-5.66%	530,600
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