HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.90	40.90	38.24	38.56	38.56	-2.33%	1,525,100
Mar 4, 2026	38.90	39.82	38.04	39.48	39.48	1.08%	1,809,296
Mar 3, 2026	41.92	41.92	38.52	39.06	39.06	-5.83%	3,251,000
Mar 2, 2026	42.00	43.38	41.22	41.48	41.48	-4.38%	1,820,000
Feb 27, 2026	43.06	43.72	42.76	43.38	43.38	0.88%	1,063,000
Feb 26, 2026	43.52	44.00	41.96	43.00	43.00	-2.27%	1,596,200
Feb 25, 2026	45.34	45.34	43.80	44.00	44.00	-1.35%	880,000
Feb 24, 2026	45.70	45.70	43.54	44.60	44.60	-2.45%	1,666,000
Feb 23, 2026	46.08	46.50	45.06	45.72	45.72	0.26%	319,213
Feb 20, 2026	46.00	46.10	41.00	45.60	45.60	-0.87%	692,667
Feb 16, 2026	44.52	46.48	44.40	46.00	46.00	4.36%	564,780
Feb 13, 2026	44.20	44.36	43.00	44.08	44.08	-0.27%	1,689,000
Feb 12, 2026	44.76	44.76	43.24	44.20	44.20	-0.67%	1,926,916
Feb 11, 2026	43.20	44.66	42.54	44.50	44.50	3.01%	3,255,800
Feb 10, 2026	40.22	43.38	40.02	43.20	43.20	6.30%	2,855,800
Feb 9, 2026	39.52	41.18	39.04	40.64	40.64	3.89%	1,594,200
Feb 6, 2026	38.32	39.92	38.32	39.12	39.12	-1.21%	887,500
Feb 5, 2026	39.12	39.70	38.70	39.60	39.60	0.20%	776,000
Feb 4, 2026	38.98	39.92	38.70	39.52	39.52	0.25%	902,000
Feb 3, 2026	39.18	39.92	38.58	39.42	39.42	-0.20%	687,000
Feb 2, 2026	39.70	40.94	38.04	39.50	39.50	2.38%	2,620,000
Jan 30, 2026	39.00	39.00	38.00	38.58	38.58	-1.63%	1,585,000
Jan 29, 2026	39.62	39.62	38.66	39.22	39.22	-0.86%	1,643,000
Jan 28, 2026	39.40	39.86	38.86	39.56	39.56	0.41%	1,310,286
Jan 27, 2026	39.00	40.04	38.90	39.40	39.40	-0.71%	1,432,005
Jan 26, 2026	40.50	40.80	38.76	39.68	39.68	-2.75%	2,777,100
Jan 23, 2026	40.66	41.16	40.10	40.80	40.80	0.34%	1,751,000
Jan 22, 2026	41.10	41.76	39.40	40.66	40.66	0.20%	4,204,300
Jan 21, 2026	36.50	40.70	36.50	40.58	40.58	11.18%	8,758,600
Jan 20, 2026	34.50	36.78	34.50	36.50	36.50	6.04%	3,817,000
Jan 19, 2026	33.80	35.10	33.80	34.42	34.42	2.02%	1,916,000
Jan 16, 2026	34.30	34.80	33.68	33.74	33.74	-0.76%	1,157,600
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