HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	24.68	25.46	24.24	25.04	-	1.46%	2,505,600
May 29, 2026	23.84	25.44	23.52	24.68	24.68	4.75%	4,244,800
May 28, 2026	24.68	24.68	23.34	23.56	23.56	-1.92%	2,346,400
May 27, 2026	24.78	24.78	23.80	24.02	24.02	-1.48%	2,255,000
May 26, 2026	24.90	25.00	23.94	24.38	24.38	-2.17%	3,754,436
May 22, 2026	24.80	25.08	24.14	24.92	24.92	0.48%	1,717,000
May 21, 2026	25.56	25.56	24.48	24.80	24.80	-1.59%	1,895,000
May 20, 2026	25.50	25.54	24.84	25.20	25.20	-1.33%	1,929,025
May 19, 2026	25.64	26.06	25.32	25.54	25.54	-0.39%	1,810,000
May 18, 2026	26.80	26.80	25.46	25.64	25.64	-3.97%	2,385,625
May 15, 2026	27.28	27.28	26.50	26.70	26.70	-1.77%	2,041,000
May 14, 2026	27.44	27.44	26.80	27.18	27.18	-0.37%	1,487,100
May 13, 2026	27.88	27.92	27.14	27.28	27.28	-2.29%	2,495,200
May 12, 2026	28.58	28.58	27.54	27.92	27.92	-0.57%	2,057,700
May 11, 2026	28.92	28.98	27.70	28.08	28.08	-3.44%	3,672,100
May 8, 2026	29.20	29.92	28.94	29.08	29.08	-2.48%	1,495,150
May 7, 2026	29.10	30.18	29.10	29.82	29.82	2.69%	1,472,000
May 6, 2026	29.04	29.48	28.60	29.04	29.04	-	2,319,190
May 5, 2026	30.00	30.00	28.74	29.04	29.04	-3.90%	779,119
May 4, 2026	29.90	30.32	29.82	30.22	30.22	1.07%	328,000
Apr 30, 2026	30.50	30.64	29.74	29.90	29.90	-1.77%	2,337,000
Apr 29, 2026	30.00	30.88	30.00	30.44	30.44	1.67%	818,000
Apr 28, 2026	30.36	30.36	29.84	29.94	29.94	-2.09%	1,006,100
Apr 27, 2026	30.42	30.82	29.80	30.58	30.58	1.26%	1,533,100
Apr 24, 2026	30.32	30.32	29.88	30.20	30.20	-0.46%	1,206,000
Apr 23, 2026	30.72	30.72	30.18	30.34	30.34	-1.24%	968,000
Apr 22, 2026	30.96	30.96	29.88	30.72	30.72	-0.45%	2,045,278
Apr 21, 2026	31.28	31.44	30.50	30.86	30.86	-0.96%	1,634,000
Apr 20, 2026	31.60	31.80	31.00	31.16	31.16	-0.38%	2,210,000
Apr 17, 2026	32.00	32.00	30.70	31.28	31.28	-1.64%	1,554,000
Apr 16, 2026	30.98	31.94	30.70	31.80	31.80	3.58%	2,844,000
Apr 15, 2026	31.06	31.06	30.22	30.70	30.70	-0.45%	2,374,008
Apr 14, 2026	33.24	33.94	29.14	30.84	30.84	-9.19%	13,512,600
Apr 13, 2026	34.80	34.80	33.70	33.96	33.96	-2.92%	1,171,000
Apr 10, 2026	35.00	35.50	34.72	34.98	34.98	0.81%	934,000
Apr 9, 2026	35.06	35.50	34.52	34.70	34.70	-0.69%	752,000
Apr 8, 2026	34.56	35.48	34.56	34.94	34.94	3.13%	1,833,000
Apr 2, 2026	34.28	34.54	33.30	33.88	33.88	-0.94%	1,221,000
Apr 1, 2026	34.96	34.96	33.90	34.20	34.20	1.18%	1,136,000
Mar 31, 2026	34.88	34.98	33.70	33.80	33.80	-1.69%	889,904
Mar 30, 2026	34.46	34.46	33.66	34.38	34.38	-1.32%	1,332,800
Mar 27, 2026	34.48	35.12	34.46	34.84	34.84	1.16%	790,442
Mar 26, 2026	36.22	36.22	34.30	34.44	34.44	-4.23%	1,332,096
Mar 25, 2026	35.92	36.20	35.04	35.96	35.96	1.24%	738,000
Mar 24, 2026	35.00	35.80	34.06	35.52	35.52	3.14%	1,084,522
Mar 23, 2026	34.50	35.42	34.28	34.44	34.44	-3.15%	1,693,000
Mar 20, 2026	36.92	37.06	35.20	35.56	35.56	-2.52%	1,720,000
Mar 19, 2026	37.22	37.38	36.40	36.48	36.48	-2.82%	1,246,000
Mar 18, 2026	37.80	37.80	36.88	37.54	37.54	-0.37%	1,136,000
Mar 17, 2026	37.76	38.38	37.34	37.68	37.68	0.91%	896,000