HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	20.04	20.28	19.13	19.22	19.22	-4.38%	5,144,787
Jul 7, 2026	19.74	21.10	19.74	20.10	20.10	1.82%	6,993,620
Jul 6, 2026	19.71	20.04	19.31	19.74	19.74	0.30%	2,661,410
Jul 3, 2026	18.86	19.99	18.80	19.68	19.68	4.35%	6,633,228
Jul 2, 2026	18.54	19.29	18.27	18.86	18.86	1.73%	6,147,000
Jun 30, 2026	18.55	18.98	18.34	18.54	18.54	-0.54%	6,079,135
Jun 29, 2026	18.48	18.94	18.08	18.64	18.64	0.81%	5,429,878
Jun 26, 2026	18.70	19.11	18.42	18.49	18.49	-1.12%	3,975,334
Jun 25, 2026	18.73	19.08	18.28	18.70	18.70	0.81%	8,999,868
Jun 24, 2026	19.13	19.34	18.40	18.55	18.55	-3.13%	6,551,364
Jun 23, 2026	20.28	20.44	19.10	19.15	19.15	-4.44%	6,274,650
Jun 22, 2026	20.30	20.44	19.55	20.04	20.04	-2.34%	12,688,174
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