HKG:0669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	117.00	119.90	116.10	118.80	118.80	1.54%	6,066,044
May 21, 2026	118.00	120.30	116.70	117.00	117.00	-	5,202,192
May 20, 2026	117.10	117.60	113.60	117.00	117.00	-0.59%	5,911,164
May 19, 2026	118.20	118.40	115.60	117.70	117.70	-0.42%	6,614,072
May 18, 2026	118.00	118.60	114.40	118.20	118.20	0.17%	4,631,030
May 15, 2026	122.50	123.10	117.50	118.00	118.00	-1.83%	5,823,789
May 14, 2026	124.30	124.40	119.90	120.20	120.20	-2.42%	4,665,431
May 13, 2026	122.20	124.70	120.10	124.50	123.18	-	4,953,999
May 12, 2026	123.30	125.30	121.70	124.50	123.18	2.13%	6,668,227
May 11, 2026	121.30	123.90	119.80	121.90	120.61	-1.06%	8,443,683
May 8, 2026	120.00	124.00	118.30	123.20	121.89	-2.45%	5,884,486
May 7, 2026	118.00	126.90	115.60	126.30	124.96	10.31%	13,139,820
May 6, 2026	111.60	114.50	111.60	114.50	113.29	3.43%	4,380,825
May 5, 2026	114.80	114.80	109.20	110.70	109.53	-3.57%	4,231,251
May 4, 2026	112.60	115.00	112.20	114.80	113.58	2.59%	4,849,617
Apr 30, 2026	111.40	112.50	110.40	111.90	110.71	0.45%	6,701,944
Apr 29, 2026	114.40	114.50	110.10	111.40	110.22	1.55%	3,881,637
Apr 28, 2026	112.30	112.30	109.10	109.70	108.54	-2.32%	4,344,497
Apr 27, 2026	114.00	114.30	112.00	112.30	111.11	-0.88%	2,998,988
Apr 24, 2026	111.40	113.60	110.70	113.30	112.10	1.71%	3,246,359
Apr 23, 2026	115.00	115.50	110.60	111.40	110.22	-3.63%	5,501,501
Apr 22, 2026	114.30	115.80	113.20	115.60	114.37	0.70%	6,320,282
Apr 21, 2026	112.70	115.20	112.70	114.80	113.58	2.59%	6,784,029
Apr 20, 2026	112.20	113.60	111.00	111.90	110.71	2.47%	4,859,793
Apr 17, 2026	110.30	110.70	108.50	109.20	108.04	-1.00%	3,629,724
Apr 16, 2026	111.70	112.50	108.80	110.30	109.13	-1.25%	4,071,721
Apr 15, 2026	114.50	115.10	111.50	111.70	110.52	-0.53%	4,717,969
Apr 14, 2026	113.00	113.00	109.90	112.30	111.11	1.54%	4,186,971
Apr 13, 2026	112.40	113.50	109.90	110.60	109.43	-3.15%	4,543,189
Apr 10, 2026	114.40	114.80	109.50	114.20	112.99	0.44%	4,159,462
Apr 9, 2026	112.20	114.70	111.10	113.70	112.49	1.34%	8,611,576
Apr 8, 2026	114.40	115.90	111.00	112.20	111.01	6.96%	9,819,474
Apr 2, 2026	107.90	107.90	103.40	104.90	103.79	-2.51%	3,791,799
Apr 1, 2026	103.80	108.30	103.80	107.60	106.46	5.39%	7,118,086
Mar 31, 2026	102.40	104.10	100.60	102.10	101.02	-0.29%	4,378,602
Mar 30, 2026	101.40	104.40	100.30	102.40	101.31	-2.94%	8,284,889
Mar 27, 2026	105.90	106.50	104.90	105.50	104.38	-1.31%	3,708,409
Mar 26, 2026	109.40	109.90	106.50	106.90	105.77	-3.17%	4,261,403
Mar 25, 2026	109.80	110.90	108.70	110.40	109.23	4.55%	6,434,096
Mar 24, 2026	105.10	105.70	103.10	105.60	104.48	2.92%	3,766,438
Mar 23, 2026	105.10	105.90	102.00	102.60	101.51	-4.29%	5,570,490
Mar 20, 2026	107.80	109.60	106.50	107.20	106.06	0.09%	5,956,470
Mar 19, 2026	107.40	110.20	106.50	107.10	105.96	-3.86%	6,557,804
Mar 18, 2026	109.00	111.90	109.00	111.40	110.22	0.45%	4,956,456
Mar 17, 2026	112.80	112.80	110.20	110.90	109.72	-0.36%	3,837,085
Mar 16, 2026	108.80	112.00	108.80	111.30	110.12	-1.24%	5,335,847
Mar 13, 2026	114.50	114.70	112.00	112.70	111.51	-2.25%	5,121,313
Mar 12, 2026	117.80	117.80	113.00	115.30	114.08	-2.12%	6,370,064
Mar 11, 2026	118.40	120.50	117.10	117.80	116.55	0.34%	4,485,645
Mar 10, 2026	118.10	120.10	116.60	117.40	116.16	3.07%	8,121,407