HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.62	20.18	19.40	19.40	19.40	-1.12%	8,376,925
May 28, 2026	20.56	20.56	19.37	19.62	19.62	-3.63%	8,021,545
May 27, 2026	20.88	20.94	20.20	20.36	20.36	-2.49%	3,662,542
May 26, 2026	21.00	21.34	20.80	20.88	20.88	-	8,357,439
May 22, 2026	21.60	21.60	20.76	20.88	20.88	-1.88%	5,567,163
May 21, 2026	21.40	22.02	21.10	21.28	21.28	0.28%	4,350,382
May 20, 2026	21.78	21.78	20.76	21.22	21.22	-2.57%	5,607,200
May 19, 2026	21.74	21.78	21.12	21.78	21.78	-0.27%	4,195,600
May 18, 2026	22.88	22.88	21.60	21.84	21.84	-4.63%	5,325,200
May 15, 2026	22.70	23.14	22.40	22.90	22.90	0.88%	5,090,652
May 14, 2026	23.46	23.58	22.38	22.70	22.70	-3.73%	3,308,906
May 13, 2026	23.20	23.62	22.94	23.58	23.58	0.94%	2,672,972
May 12, 2026	23.60	23.90	23.10	23.36	23.36	-1.02%	3,887,545
May 11, 2026	22.70	24.74	22.66	23.60	23.60	5.55%	17,136,507
May 8, 2026	23.30	23.30	21.96	22.36	22.36	-3.04%	5,162,600
May 7, 2026	23.04	23.70	22.82	23.06	23.06	0.79%	12,230,052
May 6, 2026	21.24	23.00	21.24	22.88	22.88	7.52%	9,705,497
May 5, 2026	21.98	21.98	20.90	21.28	21.28	-3.18%	1,426,449
May 4, 2026	21.68	22.34	21.34	21.98	21.98	1.38%	5,128,511
Apr 30, 2026	21.20	22.06	21.00	21.68	21.68	-2.87%	6,415,009
Apr 29, 2026	21.84	22.54	21.32	22.32	22.32	3.72%	9,026,592
Apr 28, 2026	21.40	21.90	20.70	21.52	21.52	0.09%	7,046,862
Apr 27, 2026	21.10	21.52	21.10	21.50	21.50	1.90%	1,419,991
Apr 24, 2026	21.14	21.22	20.88	21.10	21.10	-0.57%	1,367,754
Apr 23, 2026	21.36	21.56	21.14	21.22	21.22	-0.66%	1,138,626
Apr 22, 2026	21.92	21.92	21.24	21.36	21.36	-2.55%	1,360,200
Apr 21, 2026	21.58	22.06	21.52	21.92	21.92	1.58%	1,335,400
Apr 20, 2026	21.52	21.68	21.24	21.58	21.58	0.28%	1,942,932
Apr 17, 2026	22.30	22.30	21.52	21.52	21.52	-2.27%	1,965,678
Apr 16, 2026	22.02	22.50	21.62	22.02	22.02	-0.81%	3,566,579
Apr 15, 2026	22.80	23.00	22.00	22.20	22.20	-1.33%	3,320,257
Apr 14, 2026	22.30	23.18	22.28	22.50	22.50	0.90%	3,571,114
Apr 13, 2026	22.86	22.86	22.18	22.30	22.30	-2.45%	2,209,200
Apr 10, 2026	22.60	23.16	22.40	22.86	22.86	2.42%	4,968,055
Apr 9, 2026	22.74	22.74	22.30	22.32	22.32	-1.59%	2,840,600
Apr 8, 2026	21.94	23.00	21.94	22.68	22.68	8.52%	6,042,461
Apr 2, 2026	21.68	21.98	20.74	20.90	20.90	-3.33%	5,244,665
Apr 1, 2026	21.72	22.26	21.58	21.62	21.62	2.66%	4,819,192
Mar 31, 2026	20.80	21.46	20.80	21.06	21.06	2.53%	2,897,010
Mar 30, 2026	21.00	21.00	20.22	20.54	20.54	-2.84%	1,878,322
Mar 27, 2026	20.72	21.18	20.60	21.14	21.14	2.03%	2,589,000
Mar 26, 2026	21.60	21.86	20.60	20.72	20.72	-5.13%	4,663,800
Mar 25, 2026	21.24	21.88	21.24	21.84	21.84	2.82%	7,417,658
Mar 24, 2026	20.52	21.26	20.52	21.24	21.24	4.63%	3,782,100
Mar 23, 2026	21.20	21.20	19.87	20.30	20.30	-4.69%	7,527,540
Mar 20, 2026	21.86	22.06	21.22	21.30	21.30	-2.47%	2,764,600
Mar 19, 2026	22.30	22.38	21.72	21.84	21.84	-2.41%	4,543,900
Mar 18, 2026	22.62	22.62	22.02	22.38	22.38	-0.53%	4,400,930
Mar 17, 2026	22.78	23.28	22.48	22.50	22.50	-1.23%	2,954,200
Mar 16, 2026	23.18	23.18	22.60	22.78	22.78	-1.73%	1,760,800