HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.35	19.40	17.75	18.13	-	-6.16%	10,105,200
Sep 15, 2026	19.69	19.81	19.15	19.32	19.32	-3.06%	3,673,700
Sep 14, 2026	19.90	20.04	19.57	19.93	19.93	1.17%	3,252,065
Sep 11, 2026	19.70	19.82	19.26	19.70	19.70	-0.30%	4,935,427
Sep 10, 2026	20.24	20.24	19.65	19.76	19.76	-2.47%	3,257,400
Sep 9, 2026	19.80	20.26	19.78	20.26	20.26	2.07%	2,558,600
Sep 8, 2026	19.67	20.14	19.67	19.85	19.85	0.25%	3,329,885
Sep 7, 2026	19.90	20.00	19.66	19.80	19.80	-1.30%	1,761,400
Sep 4, 2026	19.57	20.22	19.57	20.06	20.06	2.50%	4,459,500
Sep 3, 2026	19.12	19.64	19.12	19.57	19.57	2.35%	3,124,057
Sep 2, 2026	19.69	19.69	19.03	19.12	19.12	-2.89%	3,067,400
Sep 1, 2026	19.86	20.46	19.52	19.69	19.69	0.41%	5,676,600
Aug 31, 2026	19.10	20.08	19.00	19.61	19.61	5.49%	12,065,046
Aug 28, 2026	18.88	18.88	18.11	18.59	18.59	-1.54%	6,593,700
Aug 27, 2026	18.86	18.92	18.60	18.88	18.88	0.11%	3,141,606
Aug 26, 2026	19.31	19.53	18.82	18.86	18.86	-2.33%	2,324,400
Aug 25, 2026	18.58	19.36	18.32	19.31	19.31	4.04%	4,820,384
Aug 24, 2026	18.82	19.19	18.49	18.56	18.56	-2.57%	2,382,819
Aug 21, 2026	18.75	19.40	18.75	19.05	19.05	1.76%	2,288,200
Aug 20, 2026	18.90	18.90	18.37	18.72	18.72	0.81%	2,688,800
Aug 19, 2026	18.78	18.84	18.38	18.57	18.57	-1.75%	3,363,897
Aug 18, 2026	18.73	19.03	18.63	18.90	18.90	0.75%	1,910,597
Aug 17, 2026	18.55	18.91	18.36	18.76	18.76	2.29%	3,585,715
Aug 14, 2026	18.64	18.66	18.21	18.34	18.34	-1.34%	2,148,800
Aug 13, 2026	19.15	19.33	18.50	18.59	18.59	-2.16%	4,113,400
Aug 12, 2026	18.50	19.00	18.46	19.00	19.00	-0.26%	3,645,248
Aug 11, 2026	20.20	20.20	18.88	19.05	19.05	-4.37%	14,576,615
Aug 10, 2026	20.32	20.48	19.80	19.92	19.92	-2.06%	4,100,488
Aug 7, 2026	20.78	20.78	20.14	20.34	20.34	-1.64%	2,576,800
Aug 6, 2026	21.16	21.16	20.38	20.68	20.68	-2.27%	4,290,640
Aug 5, 2026	21.20	21.20	20.68	21.16	21.16	0.67%	1,966,900
Aug 4, 2026	20.90	21.20	20.44	21.02	21.02	-	4,800,000
Aug 3, 2026	21.26	21.26	20.80	21.02	21.02	-0.38%	5,160,662
Jul 31, 2026	20.98	21.48	20.92	21.10	21.10	0.57%	5,726,460
Jul 30, 2026	21.00	21.50	20.70	20.98	20.98	-1.04%	2,299,923
Jul 29, 2026	20.12	21.52	20.12	21.20	21.20	3.82%	15,425,501
Jul 28, 2026	20.80	20.80	20.18	20.42	20.42	-0.39%	1,851,432
Jul 27, 2026	21.06	21.06	20.10	20.50	20.50	1.08%	2,249,976
Jul 24, 2026	20.80	20.80	20.12	20.28	20.28	-3.43%	1,412,600
Jul 23, 2026	20.40	21.12	19.85	21.00	21.00	3.65%	4,722,800
Jul 22, 2026	20.24	20.76	20.18	20.26	20.26	0.60%	3,029,235
Jul 21, 2026	20.00	20.64	19.96	20.14	20.14	0.40%	3,149,473
Jul 20, 2026	18.50	20.28	18.26	20.06	20.06	9.74%	11,888,931
Jul 17, 2026	18.90	18.90	17.78	18.28	18.28	-4.49%	6,748,504
Jul 16, 2026	18.83	19.30	18.69	19.14	19.14	1.92%	3,030,224
Jul 15, 2026	18.57	18.91	18.45	18.78	18.78	1.02%	3,182,825
Jul 14, 2026	18.65	18.65	17.78	18.59	18.59	-0.32%	2,469,076
Jul 13, 2026	19.12	19.12	18.35	18.65	18.65	-1.95%	3,145,250
Jul 10, 2026	18.97	19.64	18.65	19.02	19.02	1.22%	2,567,069
Jul 9, 2026	19.22	19.22	18.36	18.79	18.79	-2.24%	3,340,102