HKG:0600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.85	12.40	11.70	11.97	-	1.27%	320,600
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
Jun 22, 2026	15.60	16.39	15.10	16.24	16.24	4.37%	869,800
Jun 18, 2026	16.57	16.57	15.21	15.56	15.56	-5.98%	942,300
Jun 17, 2026	16.09	17.68	16.09	16.55	16.55	2.99%	920,100
Jun 16, 2026	16.00	16.88	15.80	16.07	16.07	-0.50%	2,228,200
Jun 15, 2026	16.48	16.76	15.72	16.15	16.15	-	1,921,600
Jun 12, 2026	17.10	17.43	16.04	16.15	16.15	-2.94%	499,600
Jun 11, 2026	16.51	16.80	15.52	16.64	16.64	0.85%	458,100
Jun 10, 2026	17.42	17.44	16.13	16.50	16.50	-5.39%	455,300
Jun 9, 2026	17.37	17.51	16.66	17.44	17.44	0.81%	513,300
Jun 8, 2026	18.63	18.63	16.60	17.30	17.30	-6.64%	844,500
Jun 5, 2026	18.05	20.20	18.05	18.53	18.53	2.32%	1,204,800
Jun 4, 2026	17.86	18.32	17.55	18.11	18.11	1.00%	828,000
Jun 3, 2026	17.60	18.34	17.45	17.93	17.93	2.11%	739,900
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