HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	34.28	34.42	33.56	34.00	34.00	-0.23%	2,306,200
Jan 14, 2026	35.20	35.20	33.74	34.08	34.08	-2.63%	2,687,000
Jan 13, 2026	34.96	35.60	34.50	35.00	35.00	0.17%	1,478,111
Jan 12, 2026	35.24	35.78	34.80	34.94	34.94	-2.40%	1,390,000
Jan 9, 2026	35.20	35.98	35.08	35.80	35.80	1.99%	1,012,000
Jan 8, 2026	35.44	35.44	34.62	35.10	35.10	-0.28%	1,002,000
Jan 7, 2026	35.22	36.22	34.88	35.20	35.20	-0.85%	1,836,100
Jan 6, 2026	35.84	35.86	34.86	35.50	35.50	-0.95%	1,758,100
Jan 5, 2026	36.18	36.80	35.68	35.84	35.84	0.28%	2,381,000
Jan 2, 2026	35.52	36.28	34.80	35.74	35.74	0.62%	621,400
Dec 31, 2025	35.14	36.10	35.10	35.52	35.52	1.08%	1,290,050
Dec 30, 2025	36.02	36.60	34.90	35.14	35.14	-1.01%	1,207,032
Dec 29, 2025	34.70	36.50	34.70	35.50	35.50	2.01%	2,925,000
Dec 24, 2025	34.40	35.48	34.40	34.80	34.80	0.12%	569,283
Dec 23, 2025	35.08	35.40	34.54	34.76	34.76	-0.74%	606,000
Dec 22, 2025	35.30	35.36	34.50	35.02	35.02	1.57%	1,442,000
Dec 19, 2025	32.08	35.34	32.08	34.48	34.48	6.68%	3,713,000
Dec 18, 2025	32.56	32.56	32.00	32.32	32.32	-1.22%	862,000
Dec 17, 2025	32.80	33.00	31.86	32.72	32.72	-0.49%	1,879,000
Dec 16, 2025	32.72	33.08	32.22	32.88	32.88	-0.60%	1,175,000
Dec 15, 2025	32.50	33.52	32.50	33.08	33.08	-0.72%	1,559,590
Dec 12, 2025	33.52	34.00	32.96	33.32	33.32	-0.60%	1,121,000
Dec 11, 2025	33.08	33.76	33.02	33.52	33.52	0.72%	1,219,300
Dec 10, 2025	33.66	33.66	32.94	33.28	33.28	-1.19%	1,167,000
Dec 9, 2025	34.12	34.30	33.60	33.68	33.68	-1.29%	816,000
Dec 8, 2025	34.60	34.60	33.98	34.12	34.12	-0.81%	983,000
Dec 5, 2025	34.58	34.58	34.08	34.40	34.40	-0.52%	840,000
Dec 4, 2025	34.62	34.62	34.10	34.58	34.58	0.76%	701,000
Dec 3, 2025	34.78	34.80	34.18	34.32	34.32	-1.32%	808,011
Dec 2, 2025	34.92	35.20	34.30	34.78	34.78	-0.40%	616,000
Dec 1, 2025	35.92	35.92	34.50	34.92	34.92	-0.85%	904,000
Nov 28, 2025	34.98	35.28	34.70	35.22	35.22	0.69%	469,000
Nov 27, 2025	35.00	35.60	34.66	34.98	34.98	0.11%	820,650
Nov 26, 2025	34.92	35.48	34.62	34.94	34.94	0.06%	811,000
Nov 25, 2025	34.58	35.38	33.88	34.92	34.92	3.25%	2,267,000
Nov 24, 2025	33.70	33.90	33.10	33.82	33.82	1.74%	1,864,105
Nov 21, 2025	33.88	34.46	32.94	33.24	33.24	-3.60%	6,355,800
Nov 20, 2025	35.86	36.06	34.38	34.48	34.48	-3.85%	4,465,246
Nov 19, 2025	37.38	37.48	35.14	35.86	35.86	-2.40%	2,775,000
Nov 18, 2025	36.52	37.18	36.52	36.74	36.74	-1.34%	1,483,300
Nov 17, 2025	37.60	37.70	36.78	37.24	37.24	-1.59%	1,602,100
Nov 14, 2025	38.70	39.60	37.72	37.84	37.84	-2.27%	2,146,000
Nov 13, 2025	39.70	40.00	38.20	38.72	38.72	-1.48%	2,945,300
Nov 12, 2025	37.22	39.56	36.76	39.30	39.30	5.59%	4,459,703
Nov 11, 2025	36.50	37.28	36.42	37.22	37.22	1.97%	1,968,003
Nov 10, 2025	36.50	36.78	36.20	36.50	36.50	-0.11%	2,146,000
Nov 7, 2025	37.30	37.30	36.12	36.54	36.54	-1.03%	1,892,800
Nov 6, 2025	37.40	37.56	36.50	36.92	36.92	-1.07%	1,980,000
Nov 5, 2025	37.70	37.70	36.28	37.32	37.32	-1.01%	1,898,000
Nov 4, 2025	38.20	38.28	37.50	37.70	37.70	-2.08%	1,058,200