HKG:6030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.32	27.32	26.78	26.96	-	-1.32%	3,815,186
Jul 31, 2026	27.32	27.68	27.16	27.32	27.32	-	8,493,111
Jul 30, 2026	27.90	27.98	26.92	27.32	27.32	-1.66%	10,111,825
Jul 29, 2026	27.26	27.94	27.14	27.78	27.78	1.91%	10,346,561
Jul 28, 2026	28.04	28.04	27.12	27.26	27.26	-2.78%	9,169,614
Jul 27, 2026	28.00	28.16	27.40	28.04	28.04	1.01%	5,989,287
Jul 24, 2026	28.56	28.56	27.56	27.76	27.76	-2.80%	6,513,113
Jul 23, 2026	28.36	28.86	27.74	28.56	28.56	1.78%	9,089,860
Jul 22, 2026	28.26	28.46	27.76	28.06	28.06	-0.71%	11,137,020
Jul 21, 2026	27.94	28.52	27.50	28.26	28.26	3.44%	18,376,007
Jul 20, 2026	27.22	27.76	26.86	27.32	27.32	2.32%	8,435,575
Jul 17, 2026	27.52	27.84	26.44	26.70	26.70	-2.98%	13,180,710
Jul 16, 2026	27.80	27.96	27.16	27.52	27.52	-0.51%	11,866,840
Jul 15, 2026	26.90	27.80	26.44	27.66	27.66	4.22%	13,351,667
Jul 14, 2026	26.72	26.88	25.88	26.54	26.54	-0.67%	13,951,248
Jul 13, 2026	27.68	27.68	26.30	26.72	26.72	-2.12%	13,449,965
Jul 10, 2026	27.84	28.04	27.14	27.30	27.30	-1.23%	7,856,709
Jul 9, 2026	27.44	27.86	27.16	27.64	27.64	0.73%	8,627,331
Jul 8, 2026	27.60	27.98	27.14	27.44	27.44	-0.87%	8,974,025
Jul 7, 2026	28.30	28.30	27.64	27.68	27.68	-2.19%	13,267,417
Jul 6, 2026	28.60	28.88	27.96	28.30	28.30	0.86%	14,717,107
Jul 3, 2026	27.38	28.12	27.28	28.06	28.06	2.93%	11,595,422
Jul 2, 2026	28.00	28.08	27.02	27.26	27.26	-	12,234,615
Jun 30, 2026	27.30	27.92	26.88	27.26	27.26	-0.37%	10,021,793
Jun 29, 2026	26.56	27.60	26.44	27.36	27.36	3.01%	12,932,253
Jun 26, 2026	28.04	28.16	26.30	26.56	26.56	-4.67%	14,318,857
Jun 25, 2026	27.74	28.16	27.04	27.86	27.86	1.53%	19,838,942
Jun 24, 2026	28.04	28.58	26.98	27.44	27.44	-1.93%	17,673,188
Jun 23, 2026	28.30	29.26	27.68	27.98	27.98	-1.34%	17,319,700
Jun 22, 2026	26.52	29.48	26.40	28.36	28.36	6.14%	48,334,792
Jun 18, 2026	27.72	27.96	26.22	26.72	26.72	-3.61%	24,123,870
Jun 17, 2026	28.40	28.52	27.40	27.72	27.72	-2.26%	11,046,237
Jun 16, 2026	26.98	28.52	26.94	28.36	28.36	4.34%	20,545,580
Jun 15, 2026	26.62	27.94	26.58	27.18	27.18	3.82%	15,131,740
Jun 12, 2026	25.06	26.66	24.74	26.18	26.18	5.74%	16,415,780
Jun 11, 2026	24.96	25.30	24.28	24.76	24.76	-1.20%	8,111,301
Jun 10, 2026	24.96	25.28	24.64	25.06	25.06	0.24%	8,876,575
Jun 9, 2026	24.94	25.18	24.64	25.00	25.00	0.24%	6,928,443
Jun 8, 2026	25.00	25.10	24.42	24.94	24.94	-1.27%	8,531,816
Jun 5, 2026	25.50	26.00	25.12	25.26	25.26	-0.94%	6,053,117
Jun 4, 2026	25.68	25.88	25.38	25.50	25.50	-1.39%	5,707,195
Jun 3, 2026	25.90	26.08	25.56	25.86	25.86	-0.23%	6,872,440
Jun 2, 2026	25.92	26.12	25.56	25.92	25.92	0.15%	6,010,649
Jun 1, 2026	25.96	26.58	25.56	25.88	25.88	-0.61%	7,641,742
May 29, 2026	25.28	27.32	25.26	26.04	26.04	3.58%	23,272,686
May 28, 2026	25.72	25.76	24.80	25.14	25.14	-2.26%	8,341,537
May 27, 2026	25.74	26.10	25.52	25.72	25.72	-0.08%	6,526,100
May 26, 2026	25.54	26.36	25.18	25.74	25.74	0.78%	9,988,996
May 22, 2026	26.26	26.42	25.50	25.54	25.54	-2.52%	7,663,665
May 21, 2026	25.70	27.36	25.70	26.20	26.20	2.10%	16,285,140