HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.52	23.52	21.60	22.06	-	-2.39%	147,900
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
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