HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	37.40	38.60	37.40	38.50	38.50	1.69%	1,027,000
Oct 31, 2025	37.88	38.52	37.42	37.86	37.86	-0.05%	1,451,000
Oct 30, 2025	38.98	38.98	37.68	37.88	37.88	-1.61%	2,558,800
Oct 28, 2025	40.16	40.64	38.32	38.50	38.50	-3.36%	2,277,000
Oct 27, 2025	39.60	40.20	39.08	39.84	39.84	2.36%	1,469,062
Oct 24, 2025	38.96	39.54	38.52	38.92	38.92	-0.10%	1,919,000
Oct 23, 2025	39.14	39.40	38.30	38.96	38.96	-0.81%	1,976,000
Oct 22, 2025	40.20	40.40	38.62	39.28	39.28	-2.82%	2,698,000
Oct 21, 2025	40.54	41.14	40.38	40.42	40.42	0.60%	972,000
Oct 20, 2025	40.58	41.00	40.12	40.18	40.18	-0.25%	742,070
Oct 17, 2025	41.50	41.50	40.00	40.28	40.28	-2.71%	1,475,000
Oct 16, 2025	41.08	42.02	41.00	41.40	41.40	0.98%	1,554,000
Oct 15, 2025	41.00	41.42	40.50	41.00	41.00	0.99%	977,630
Oct 14, 2025	42.80	42.92	40.40	40.60	40.60	-4.02%	1,838,030
Oct 13, 2025	41.36	42.60	40.90	42.30	42.30	0.52%	2,133,500
Oct 10, 2025	41.78	43.22	41.28	42.08	42.08	0.72%	2,160,419
Oct 9, 2025	43.36	44.98	41.50	41.78	41.78	-3.42%	4,763,400
Oct 8, 2025	43.90	43.90	42.62	43.26	43.26	-1.32%	528,000
Oct 6, 2025	44.76	44.86	43.50	43.84	43.84	-1.70%	525,000
Oct 3, 2025	45.60	45.60	43.70	44.60	44.60	-0.04%	534,050
Oct 2, 2025	45.04	45.04	44.00	44.62	44.62	-0.84%	927,709