HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	23.10	23.70	22.90	23.56	23.56	1.46%	1,568,200
Jan 20, 2026	22.58	23.38	22.58	23.22	23.22	2.56%	2,707,400
Jan 19, 2026	23.20	23.20	22.56	22.64	22.64	-2.50%	3,405,800
Jan 16, 2026	23.38	23.72	23.08	23.22	23.22	-0.68%	2,924,988
Jan 15, 2026	23.88	23.88	23.22	23.38	23.38	-2.42%	1,842,000
Jan 14, 2026	24.28	24.44	23.96	23.96	23.96	-1.40%	3,120,534
Jan 13, 2026	24.20	24.52	23.88	24.30	24.30	0.41%	2,158,800
Jan 12, 2026	23.14	24.30	23.14	24.20	24.20	4.58%	4,275,660
Jan 9, 2026	22.78	23.26	22.46	23.14	23.14	1.49%	2,832,700
Jan 8, 2026	22.72	23.38	22.60	22.80	22.80	-0.70%	1,798,000
Jan 7, 2026	22.68	23.22	22.46	22.96	22.96	1.32%	4,815,050
Jan 6, 2026	22.08	22.76	22.08	22.66	22.66	2.63%	3,165,660
Jan 5, 2026	21.90	22.40	21.82	22.08	22.08	-0.09%	1,982,800
Jan 2, 2026	22.54	22.54	21.50	22.10	22.10	-2.21%	1,839,000
Dec 31, 2025	21.86	22.70	21.72	22.60	22.60	2.73%	5,736,600
Dec 30, 2025	21.30	22.20	21.22	22.00	22.00	3.29%	5,183,400
Dec 29, 2025	21.22	21.68	21.20	21.30	21.30	0.47%	2,347,400
Dec 24, 2025	21.30	21.54	21.02	21.20	21.20	-0.47%	2,223,675
Dec 23, 2025	21.40	21.46	21.10	21.30	21.30	-0.47%	2,881,000
Dec 22, 2025	21.58	21.78	21.36	21.40	21.40	-0.83%	779,976
Dec 19, 2025	21.30	22.16	21.30	21.58	21.58	0.75%	2,031,177
Dec 18, 2025	21.78	22.00	21.38	21.42	21.42	-1.74%	6,200,400
Dec 17, 2025	22.02	22.48	21.70	21.80	21.80	-1.27%	3,552,005
Dec 16, 2025	22.30	22.60	21.72	22.08	22.08	-1.25%	2,263,450
Dec 15, 2025	22.76	23.50	22.34	22.36	22.36	-2.36%	3,217,600
Dec 12, 2025	22.40	23.20	22.40	22.90	22.90	0.26%	3,627,550
Dec 11, 2025	22.18	23.30	22.04	22.84	22.84	2.88%	4,098,700
Dec 10, 2025	21.70	22.30	21.62	22.20	22.20	1.65%	2,646,294
Dec 9, 2025	21.52	21.90	21.52	21.84	21.84	1.49%	1,665,405
Dec 8, 2025	22.00	22.10	21.52	21.52	21.52	-2.18%	1,476,800
Dec 5, 2025	22.20	22.20	21.66	22.00	22.00	-0.90%	3,460,791
Dec 4, 2025	21.52	22.30	21.34	22.20	22.20	3.16%	2,688,907
Dec 3, 2025	21.80	21.92	21.40	21.52	21.52	-1.28%	1,142,100
Dec 2, 2025	20.68	21.82	20.58	21.80	21.80	5.62%	4,732,000
Dec 1, 2025	21.18	21.30	20.50	20.64	20.64	-2.46%	4,590,000
Nov 28, 2025	21.34	21.58	21.02	21.16	21.16	-0.84%	4,300,400
Nov 27, 2025	21.66	21.66	21.22	21.34	21.34	-1.48%	2,760,400
Nov 26, 2025	21.52	22.10	21.52	21.66	21.66	0.56%	4,093,000
Nov 25, 2025	22.24	22.40	21.50	21.54	21.54	-3.15%	3,448,900
Nov 24, 2025	22.32	22.64	22.10	22.24	22.24	-0.27%	2,382,800
Nov 21, 2025	22.50	22.66	22.20	22.30	22.30	-2.19%	5,293,738
Nov 20, 2025	22.66	22.92	22.66	22.80	22.80	0.62%	2,349,900
Nov 19, 2025	22.38	22.78	22.30	22.66	22.66	1.34%	2,274,992
Nov 18, 2025	22.70	22.78	22.36	22.36	22.36	-1.50%	2,135,000
Nov 17, 2025	22.54	22.86	22.26	22.70	22.70	0.62%	2,573,600
Nov 14, 2025	22.14	22.58	22.06	22.56	22.56	0.53%	3,601,400
Nov 13, 2025	22.20	22.50	21.94	22.44	22.44	1.08%	3,415,000
Nov 12, 2025	22.78	22.78	21.88	22.20	22.20	-2.80%	4,480,600
Nov 11, 2025	22.84	23.00	22.28	22.84	22.84	-0.09%	3,867,600
Nov 10, 2025	23.56	23.98	22.62	22.86	22.86	-2.97%	7,978,850