HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.00	19.01	17.73	18.58	-	-0.96%	448,200
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
Aug 20, 2026	13.80	13.97	13.18	13.74	13.74	2.00%	425,400
Aug 19, 2026	15.00	15.00	13.04	13.47	13.47	-8.30%	763,952
Aug 18, 2026	14.58	14.85	13.76	14.69	14.69	0.07%	632,100
Aug 17, 2026	13.81	14.90	13.80	14.68	14.68	6.38%	784,400
Aug 14, 2026	14.04	14.66	13.61	13.80	13.80	-1.64%	601,300
Aug 13, 2026	13.71	14.78	13.71	14.03	14.03	4.94%	1,231,900
Aug 12, 2026	13.29	14.27	13.01	13.37	13.37	0.53%	664,900
Aug 11, 2026	13.67	13.85	13.08	13.30	13.30	-2.56%	526,600
Aug 10, 2026	15.00	15.50	12.81	13.65	13.65	-4.01%	1,796,100
Aug 7, 2026	13.97	14.72	13.30	14.22	14.22	1.86%	1,444,700
Aug 6, 2026	14.90	15.37	13.71	13.96	13.96	-6.25%	1,430,400
Aug 5, 2026	12.89	15.10	12.89	14.89	14.89	18.27%	1,530,600
Aug 4, 2026	12.60	12.90	12.38	12.59	12.59	3.20%	1,692,500
Aug 3, 2026	10.81	12.58	10.68	12.20	12.20	12.86%	1,714,600
Jul 31, 2026	10.28	11.30	10.24	10.81	10.81	9.75%	1,872,200
Jul 30, 2026	10.44	10.50	9.60	9.85	9.85	-5.65%	2,032,200
Jul 29, 2026	11.16	11.33	10.16	10.44	10.44	-6.45%	1,921,970
Jul 28, 2026	12.27	12.41	11.09	11.16	11.16	-9.05%	1,777,000
Jul 27, 2026	12.01	12.66	11.84	12.27	12.27	2.25%	1,652,900
Jul 24, 2026	12.74	12.84	11.80	12.00	12.00	-5.81%	1,816,300
Jul 23, 2026	12.26	13.04	11.94	12.74	12.74	4.00%	1,614,800
Jul 22, 2026	12.26	13.15	11.81	12.25	12.25	-0.08%	1,779,800
Jul 21, 2026	11.85	12.98	11.70	12.26	12.26	3.72%	1,642,500
Jul 20, 2026	12.80	12.98	11.66	11.82	11.82	-5.74%	1,677,800
Jul 17, 2026	13.51	13.51	12.41	12.54	12.54	-7.18%	1,591,800
Jul 16, 2026	13.52	14.48	13.21	13.51	13.51	-0.07%	1,479,600
Jul 15, 2026	13.68	14.00	13.10	13.52	13.52	-1.17%	1,550,300
Jul 14, 2026	13.01	14.09	12.74	13.68	13.68	3.56%	1,730,600
Jul 13, 2026	14.21	14.21	13.04	13.21	13.21	-7.04%	1,352,500
Jul 10, 2026	14.38	14.78	13.73	14.21	14.21	-0.91%	791,200
Jul 9, 2026	13.65	14.68	13.55	14.34	14.34	6.07%	756,800
Jul 8, 2026	13.79	13.99	13.27	13.52	13.52	-1.96%	442,600
Jul 7, 2026	14.08	14.57	13.76	13.79	13.79	-1.50%	321,500
Jul 6, 2026	14.75	14.78	13.85	14.00	14.00	-5.53%	460,349
Jul 3, 2026	14.69	15.08	14.08	14.82	14.82	4.15%	486,300
Jul 2, 2026	15.60	15.60	14.13	14.23	14.23	-7.30%	756,100
Jun 30, 2026	14.27	15.69	13.89	15.35	15.35	7.57%	1,125,900
Jun 29, 2026	12.57	14.40	12.46	14.27	14.27	13.52%	1,067,999
Jun 26, 2026	13.99	14.19	12.45	12.57	12.57	-13.96%	933,600
Jun 25, 2026	14.76	14.81	13.75	14.61	14.61	-0.95%	799,600
Jun 24, 2026	15.45	15.45	14.39	14.75	14.75	-4.53%	679,100
Jun 23, 2026	16.10	16.59	15.06	15.45	15.45	-4.86%	558,900