HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.50	21.50	20.08	20.52	20.52	-3.66%	44,956,866
Jun 17, 2026	20.90	21.36	20.74	21.30	21.30	0.47%	4,136,800
Jun 16, 2026	21.70	21.88	20.92	21.20	21.20	-3.37%	5,227,833
Jun 15, 2026	21.20	22.20	21.10	21.94	21.94	5.38%	8,103,287
Jun 12, 2026	20.36	21.10	20.24	20.82	20.82	4.10%	6,810,155
Jun 11, 2026	20.68	20.72	19.75	20.00	20.00	-4.31%	7,018,602
Jun 10, 2026	21.92	21.96	20.74	20.90	20.90	-4.13%	8,087,904
Jun 9, 2026	21.44	22.40	21.30	21.80	21.80	1.68%	9,581,321
Jun 8, 2026	19.87	21.48	19.69	21.44	21.44	7.68%	12,981,462
Jun 5, 2026	19.68	20.30	19.18	19.91	19.91	1.17%	9,906,150
Jun 4, 2026	19.61	19.92	19.13	19.68	19.68	0.39%	4,699,858
Jun 3, 2026	19.72	19.90	19.51	19.81	19.60	0.87%	5,397,768
Jun 2, 2026	19.60	19.88	18.92	19.64	19.44	1.55%	7,040,253
Jun 1, 2026	19.88	19.88	19.01	19.34	19.14	-0.31%	3,948,432
May 29, 2026	19.62	20.18	19.40	19.40	19.20	-1.12%	8,376,925
May 28, 2026	20.56	20.56	19.37	19.62	19.42	-3.63%	8,021,545
May 27, 2026	20.88	20.94	20.20	20.36	20.15	-2.49%	3,662,542
May 26, 2026	21.00	21.34	20.80	20.88	20.66	-	8,357,439
May 22, 2026	21.60	21.60	20.76	20.88	20.66	-1.88%	5,567,163
May 21, 2026	21.40	22.02	21.10	21.28	21.06	0.28%	4,350,382
May 20, 2026	21.78	21.78	20.76	21.22	21.00	-2.57%	5,607,200
May 19, 2026	21.74	21.78	21.12	21.78	21.55	-0.27%	4,195,600
May 18, 2026	22.88	22.88	21.60	21.84	21.61	-4.63%	5,325,200
May 15, 2026	22.70	23.14	22.40	22.90	22.66	0.88%	5,090,652
May 14, 2026	23.46	23.58	22.38	22.70	22.46	-3.73%	3,308,906
May 13, 2026	23.20	23.62	22.94	23.58	23.33	0.94%	2,672,972
May 12, 2026	23.60	23.90	23.10	23.36	23.12	-1.02%	3,887,545
May 11, 2026	22.70	24.74	22.66	23.60	23.35	5.55%	17,136,500
May 8, 2026	23.30	23.30	21.96	22.36	22.13	-3.04%	5,162,600
May 7, 2026	23.04	23.70	22.82	23.06	22.82	0.79%	12,230,050
May 6, 2026	21.24	23.00	21.24	22.88	22.64	7.52%	9,705,497
May 5, 2026	21.98	21.98	20.90	21.28	21.06	-3.18%	1,426,449
May 4, 2026	21.68	22.34	21.34	21.98	21.75	1.38%	5,128,511
Apr 30, 2026	21.20	22.06	21.00	21.68	21.45	-2.87%	6,415,009
Apr 29, 2026	21.84	22.54	21.32	22.32	22.09	3.72%	9,026,592
Apr 28, 2026	21.40	21.90	20.70	21.52	21.30	0.09%	7,046,862
Apr 27, 2026	21.10	21.52	21.10	21.50	21.28	1.90%	1,419,991
Apr 24, 2026	21.14	21.22	20.88	21.10	20.88	-0.57%	1,367,754
Apr 23, 2026	21.36	21.56	21.14	21.22	21.00	-0.66%	1,138,626
Apr 22, 2026	21.92	21.92	21.24	21.36	21.14	-2.55%	1,360,200
Apr 21, 2026	21.58	22.06	21.52	21.92	21.69	1.58%	1,335,400
Apr 20, 2026	21.52	21.68	21.24	21.58	21.35	0.28%	1,942,932
Apr 17, 2026	22.30	22.30	21.52	21.52	21.30	-2.27%	1,965,678
Apr 16, 2026	22.02	22.50	21.62	22.02	21.79	-0.81%	3,566,579
Apr 15, 2026	22.80	23.00	22.00	22.20	21.97	-1.33%	3,320,257
Apr 14, 2026	22.30	23.18	22.28	22.50	22.27	0.90%	3,571,114
Apr 13, 2026	22.86	22.86	22.18	22.30	22.07	-2.45%	2,209,200
Apr 10, 2026	22.60	23.16	22.40	22.86	22.62	2.42%	4,968,055
Apr 9, 2026	22.74	22.74	22.30	22.32	22.09	-1.59%	2,840,600
Apr 8, 2026	21.94	23.00	21.94	22.68	22.44	8.52%	6,042,461