HKG:6030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	26.38	27.00	26.14	26.74	26.74	1.98%	6,873,289
Aug 14, 2026	26.98	26.98	26.12	26.22	26.22	-2.82%	8,483,511
Aug 13, 2026	27.00	27.44	26.76	26.98	26.98	0.15%	11,690,173
Aug 12, 2026	27.20	27.32	26.34	26.94	26.94	-1.32%	38,584,021
Aug 11, 2026	27.48	28.28	27.22	27.30	27.30	-0.51%	39,244,822
Aug 10, 2026	27.36	28.10	27.30	27.44	27.44	1.25%	27,459,436
Aug 7, 2026	26.98	27.14	26.60	27.10	27.10	1.19%	10,136,452
Aug 6, 2026	27.22	27.22	26.50	26.78	26.78	-1.83%	9,002,850
Aug 5, 2026	27.18	27.52	27.02	27.28	27.28	0.74%	9,935,107
Aug 4, 2026	27.18	27.44	26.74	27.08	27.08	-0.37%	8,423,001
Aug 3, 2026	27.32	27.32	26.78	27.18	27.18	-0.51%	6,751,606
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