HKG:6030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.62	20.74	20.50	20.50	20.50	-0.49%	14,630,837
Oct 27, 2026	20.94	21.12	20.20	20.60	20.60	-2.46%	14,617,337
Oct 26, 2026	21.14	21.22	20.82	21.12	21.12	-0.56%	6,831,815
Oct 23, 2026	20.54	21.42	20.04	21.24	21.24	3.31%	13,169,173
Oct 22, 2026	21.12	21.12	20.40	20.56	20.56	-2.65%	14,230,654
Oct 21, 2026	21.80	21.82	21.04	21.12	21.12	-2.22%	14,938,638
Oct 20, 2026	22.70	23.22	21.46	21.60	21.60	-6.98%	22,048,941
Oct 16, 2026	23.64	23.64	22.94	23.22	23.22	-0.17%	6,834,192
Oct 15, 2026	23.20	23.40	22.90	23.26	23.26	-0.85%	10,147,023
Oct 14, 2026	23.60	23.78	23.26	23.46	23.46	-1.18%	6,833,900
Oct 13, 2026	23.64	23.96	23.42	23.74	23.74	-0.25%	4,156,817
Oct 12, 2026	24.06	24.06	23.72	23.80	23.80	0.34%	4,332,137
Oct 9, 2026	23.74	23.80	23.20	23.72	23.72	0.76%	13,421,050
Oct 8, 2026	24.16	24.38	23.46	23.54	23.54	-1.92%	3,824,505
Oct 7, 2026	24.02	24.18	23.58	24.00	24.00	-0.08%	2,110,680
Oct 6, 2026	23.92	24.08	23.82	24.02	24.02	0.59%	1,811,500
Oct 5, 2026	23.80	23.88	23.46	23.88	23.88	0.59%	2,515,832
Oct 2, 2026	24.02	24.04	23.24	23.74	23.74	-2.70%	5,492,052
Sep 30, 2026	24.08	24.50	23.90	24.40	24.40	0.74%	5,629,838
Sep 29, 2026	24.00	24.32	24.00	24.22	24.22	0.58%	5,108,976
Sep 28, 2026	24.12	24.68	24.00	24.08	24.08	-0.99%	7,846,584
Sep 25, 2026	24.32	24.48	23.66	24.32	24.32	-0.49%	3,417,880
Sep 24, 2026	25.00	25.20	24.30	24.44	24.44	-3.48%	8,148,700
Sep 23, 2026	25.54	25.72	25.14	25.32	25.32	-0.86%	6,410,152
Sep 22, 2026	25.26	25.60	25.26	25.54	25.54	1.11%	6,810,745
Sep 21, 2026	24.56	25.36	24.56	25.26	25.26	1.94%	6,411,487
Sep 18, 2026	24.32	24.90	24.24	24.78	24.78	2.23%	15,300,806
Sep 17, 2026	24.50	24.76	23.88	24.24	24.24	-1.62%	10,742,574
Sep 16, 2026	24.52	24.68	24.14	24.64	24.64	0.33%	13,150,092
Sep 15, 2026	24.88	25.00	24.36	24.56	24.56	-1.29%	8,816,389
Sep 14, 2026	25.12	25.12	24.56	24.88	24.88	-1.35%	5,960,262
Sep 11, 2026	25.60	25.70	24.92	25.22	25.22	-2.70%	9,325,650
Sep 10, 2026	25.80	26.04	25.32	25.92	25.92	0.39%	14,786,211
Sep 9, 2026	25.96	25.96	25.40	25.82	25.82	0.47%	11,796,914
Sep 8, 2026	27.00	27.00	25.64	25.70	25.70	-4.03%	15,756,930
Sep 7, 2026	27.50	27.58	26.74	26.78	26.78	-1.83%	7,468,520
Sep 4, 2026	27.00	28.04	26.96	27.28	27.28	1.87%	20,717,481
Sep 3, 2026	26.70	27.48	26.42	26.78	26.78	1.44%	14,798,961
Sep 2, 2026	27.08	27.30	26.14	26.40	26.40	-3.44%	14,652,066
Sep 1, 2026	27.10	27.56	27.00	27.34	27.34	-0.07%	7,322,991
Aug 31, 2026	27.10	27.48	26.62	27.36	27.36	-0.29%	22,801,022
Aug 28, 2026	27.30	27.86	27.26	27.44	27.44	-0.15%	8,931,189
Aug 27, 2026	27.54	27.98	27.04	27.48	27.48	-0.58%	8,591,477
Aug 26, 2026	26.00	27.84	25.92	27.64	27.64	6.39%	43,645,263
Aug 25, 2026	26.26	26.26	25.82	25.98	25.98	-0.38%	8,910,300
Aug 24, 2026	26.24	26.50	26.00	26.08	26.08	-0.61%	8,274,487
Aug 21, 2026	26.00	26.50	25.86	26.24	26.24	1.47%	15,586,479
Aug 20, 2026	26.34	26.46	25.80	25.86	25.86	-1.07%	6,529,099
Aug 19, 2026	26.26	26.58	26.00	26.14	26.14	-1.36%	5,886,197
Aug 18, 2026	27.02	27.02	26.02	26.50	26.50	-0.90%	7,090,382