HKG:6030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.78	24.28	23.52	24.14	24.14	1.51%	8,887,458
Mar 26, 2026	24.54	24.76	23.64	23.78	23.78	-3.65%	8,545,700
Mar 25, 2026	24.70	25.14	24.52	24.68	24.68	1.23%	11,266,420
Mar 24, 2026	24.02	24.62	23.84	24.38	24.38	2.44%	17,724,020
Mar 23, 2026	25.04	25.04	23.24	23.80	23.80	-6.59%	24,470,090
Mar 20, 2026	25.68	25.90	25.24	25.48	25.48	-0.78%	7,840,470
Mar 19, 2026	25.82	26.04	25.56	25.68	25.68	-1.83%	8,178,593
Mar 18, 2026	25.92	26.38	25.64	26.16	26.16	0.69%	7,129,381
Mar 17, 2026	25.20	27.14	25.18	25.98	25.98	3.75%	21,594,410
Mar 16, 2026	24.32	25.18	24.00	25.04	25.04	2.37%	9,787,180
Mar 13, 2026	24.56	24.96	24.36	24.46	24.46	-1.61%	5,610,734
Mar 12, 2026	25.20	25.20	24.44	24.86	24.86	-1.74%	10,062,280
Mar 11, 2026	25.40	25.40	24.94	25.30	25.30	0.56%	7,055,287
Mar 10, 2026	25.32	25.60	25.00	25.16	25.16	0.08%	12,917,750
Mar 9, 2026	25.00	25.14	24.44	25.14	25.14	-2.63%	11,709,550
Mar 6, 2026	25.40	26.00	25.32	25.82	25.82	0.94%	10,724,770
Mar 5, 2026	25.82	26.12	25.42	25.58	25.58	-0.23%	8,859,790
Mar 4, 2026	26.10	26.36	25.22	25.64	25.64	-3.25%	15,425,840
Mar 3, 2026	27.10	27.28	26.34	26.50	26.50	-1.71%	9,958,092
Mar 2, 2026	28.00	28.00	26.80	26.96	26.96	-3.92%	13,336,420
Feb 27, 2026	28.16	28.34	27.84	28.06	28.06	-0.36%	7,731,608
Feb 26, 2026	28.90	29.10	28.08	28.16	28.16	-2.36%	7,392,928
Feb 25, 2026	28.96	29.56	28.74	28.84	28.84	0.07%	4,099,207
Feb 24, 2026	29.48	29.48	28.60	28.82	28.82	-2.96%	7,309,143
Feb 23, 2026	29.12	29.94	29.12	29.70	29.70	1.99%	3,195,860
Feb 20, 2026	28.90	29.44	28.26	29.12	29.12	0.62%	3,876,133
Feb 16, 2026	29.12	29.12	27.96	28.94	28.94	-0.62%	2,653,800
Feb 13, 2026	29.16	29.86	28.74	29.12	29.12	-0.14%	8,690,436
Feb 12, 2026	29.10	29.32	28.66	29.16	29.16	-0.41%	7,590,865
Feb 11, 2026	29.38	29.76	29.16	29.28	29.28	-0.34%	4,121,311
Feb 10, 2026	28.88	29.76	28.88	29.38	29.38	1.73%	6,848,199
Feb 9, 2026	29.06	29.36	28.84	28.88	28.88	0.91%	5,876,415
Feb 6, 2026	29.10	29.22	28.60	28.62	28.62	-2.52%	4,972,435
Feb 5, 2026	29.30	29.42	28.60	29.36	29.36	0.27%	6,819,724
Feb 4, 2026	29.00	29.72	28.74	29.28	29.28	0.97%	7,372,307
Feb 3, 2026	28.96	29.36	28.22	29.00	29.00	0.14%	10,645,318
Feb 2, 2026	29.00	29.76	28.56	28.96	28.96	-0.96%	11,603,610
Jan 30, 2026	29.82	30.26	29.16	29.24	29.24	-1.95%	11,095,850
Jan 29, 2026	29.12	30.00	28.70	29.82	29.82	2.83%	18,671,770
Jan 28, 2026	28.92	29.14	28.56	29.00	29.00	0.28%	10,775,090
Jan 27, 2026	28.72	28.94	28.38	28.92	28.92	0.42%	9,552,556
Jan 26, 2026	28.42	29.18	28.10	28.80	28.80	1.34%	13,070,950
Jan 23, 2026	28.50	28.66	28.08	28.42	28.42	1.43%	14,295,950
Jan 22, 2026	28.08	28.32	27.90	28.02	28.02	-0.21%	7,568,083
Jan 21, 2026	27.92	28.38	27.76	28.08	28.08	0.57%	10,618,580
Jan 20, 2026	27.76	28.10	27.38	27.92	27.92	0.50%	10,190,740
Jan 19, 2026	28.00	28.20	27.42	27.78	27.78	-1.56%	12,938,363
Jan 16, 2026	29.00	29.10	27.94	28.22	28.22	-1.33%	11,087,875
Jan 15, 2026	29.18	29.26	28.12	28.60	28.60	-0.83%	13,262,311
Jan 14, 2026	28.94	29.78	28.70	28.84	28.84	-0.35%	16,161,270