HKG:2691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	6.02	6.30	6.02	6.21	6.21	1.64%	2,184,000
Jul 14, 2026	5.95	6.15	5.83	6.11	6.11	2.69%	1,297,500
Jul 13, 2026	6.00	6.06	5.82	5.95	5.95	-0.50%	1,192,500
Jul 10, 2026	6.12	6.14	5.90	5.98	5.98	-1.16%	1,321,500
Jul 9, 2026	6.11	6.16	5.97	6.05	6.05	-0.66%	697,000
Jul 8, 2026	6.01	6.18	6.01	6.09	6.09	1.00%	818,000
Jul 7, 2026	6.12	6.13	6.02	6.03	6.03	-1.47%	768,500
Jul 6, 2026	6.35	6.35	6.06	6.12	6.12	-0.97%	1,911,500
Jul 3, 2026	6.27	6.38	6.16	6.18	6.18	1.31%	1,753,000
Jul 2, 2026	6.24	6.30	6.09	6.10	6.10	0.16%	1,257,000
Jun 30, 2026	6.14	6.17	6.04	6.09	6.09	-0.16%	764,000
Jun 29, 2026	6.06	6.15	5.96	6.10	6.10	1.33%	793,000
Jun 26, 2026	6.39	6.40	6.01	6.02	6.02	-4.14%	1,194,500
Jun 25, 2026	6.29	6.42	6.13	6.28	6.28	1.78%	2,535,500
Jun 24, 2026	6.12	6.28	6.07	6.17	6.17	-0.32%	1,261,500
Jun 23, 2026	6.43	6.50	6.16	6.19	6.19	-3.28%	1,542,000
Jun 22, 2026	6.21	6.53	5.96	6.40	6.40	4.23%	2,951,500
Jun 18, 2026	6.42	6.48	6.10	6.14	6.14	-4.36%	970,000
Jun 17, 2026	6.44	6.58	6.13	6.42	6.42	1.73%	3,171,000
Jun 16, 2026	6.48	6.48	6.29	6.37	6.31	-0.43%	2,471,524
Jun 15, 2026	6.01	6.51	5.97	6.39	6.34	7.79%	6,800,499
Jun 12, 2026	6.00	6.20	5.90	5.93	5.88	-0.58%	4,547,199
Jun 11, 2026	6.13	6.13	5.84	5.97	5.91	-1.03%	1,154,199
Jun 10, 2026	5.90	6.07	5.88	6.03	5.98	1.39%	1,993,749
Jun 9, 2026	6.03	6.07	5.95	5.95	5.89	-0.69%	1,059,224
Jun 8, 2026	6.00	6.10	5.92	5.99	5.93	-1.25%	1,663,874
Jun 5, 2026	6.05	6.13	6.01	6.06	6.01	-0.23%	1,119,399
Jun 4, 2026	6.40	6.40	6.07	6.08	6.02	-4.96%	2,488,199
Jun 3, 2026	6.55	6.55	6.26	6.39	6.34	-1.17%	3,934,574
Jun 2, 2026	6.67	6.70	6.42	6.47	6.41	-1.78%	5,160,549
Jun 1, 2026	6.65	6.68	6.45	6.59	6.53	0.32%	1,411,574
May 29, 2026	6.43	6.91	6.43	6.57	6.51	3.59%	7,303,649
May 28, 2026	6.46	6.42	6.21	6.34	6.28	-1.18%	1,581,949
May 27, 2026	6.86	6.86	6.33	6.41	6.36	-5.78%	5,114,874
May 26, 2026	6.92	6.92	6.73	6.81	6.75	-	1,140,424
May 22, 2026	6.79	7.03	6.77	6.81	6.75	-1.69%	1,138,249
May 21, 2026	6.77	7.14	6.77	6.92	6.86	1.83%	2,997,149
May 20, 2026	6.95	6.95	6.64	6.80	6.74	-1.79%	2,789,074
May 19, 2026	7.06	7.10	6.90	6.92	6.86	-1.47%	1,771,174
May 18, 2026	6.90	7.31	6.90	7.03	6.97	1.09%	2,939,149
May 15, 2026	7.41	7.46	6.87	6.95	6.89	-5.79%	5,572,349
May 14, 2026	7.95	8.32	7.25	7.38	7.32	-5.14%	22,070,449
May 13, 2026	6.95	7.92	6.83	7.78	7.71	14.17%	16,490,124
May 12, 2026	6.98	6.98	6.77	6.81	6.76	-1.69%	985,274
May 11, 2026	6.86	7.03	6.85	6.93	6.87	1.21%	808,374
May 8, 2026	7.02	7.02	6.73	6.85	6.79	-0.60%	5,284,524
May 7, 2026	6.87	6.90	6.77	6.89	6.83	1.94%	1,094,024
May 6, 2026	6.90	7.08	6.73	6.76	6.70	-0.61%	2,512,849
May 5, 2026	6.81	6.90	6.69	6.80	6.74	-0.30%	125,424
May 4, 2026	7.00	7.03	6.82	6.82	6.76	-2.47%	272,599