HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.94	25.74	23.70	25.18	25.18	6.24%	8,609,100
Aug 21, 2026	24.16	24.16	23.48	23.70	23.70	-0.67%	1,710,000
Aug 20, 2026	22.78	24.36	22.48	23.86	23.86	6.61%	4,393,000
Aug 19, 2026	22.96	22.96	22.26	22.38	22.38	-1.24%	934,000
Aug 18, 2026	22.10	22.80	22.10	22.66	22.66	1.16%	1,897,000
Aug 17, 2026	22.60	22.62	22.00	22.40	22.40	1.17%	1,411,000
Aug 14, 2026	22.00	22.24	21.78	22.14	22.14	-0.27%	1,855,000
Aug 13, 2026	22.82	22.88	22.16	22.20	22.20	-2.72%	2,818,000
Aug 12, 2026	23.06	23.06	22.62	22.82	22.82	-0.95%	1,273,000
Aug 11, 2026	23.70	23.70	22.96	23.04	23.04	-2.78%	2,804,000
Aug 10, 2026	22.50	23.98	22.50	23.70	23.70	4.31%	4,133,800
Aug 7, 2026	23.10	23.10	22.14	22.72	22.72	-0.44%	3,082,000
Aug 6, 2026	23.78	24.08	22.78	22.82	22.82	-2.98%	4,944,000
Aug 5, 2026	23.08	24.18	23.06	23.52	23.52	2.26%	4,804,000
Aug 4, 2026	23.16	23.60	22.84	23.00	23.00	-0.43%	3,841,000
Aug 3, 2026	24.16	24.16	22.88	23.10	23.10	-4.39%	5,491,289
Jul 31, 2026	24.50	24.96	23.00	24.16	24.16	-3.75%	8,697,589
Jul 30, 2026	23.72	25.92	23.52	25.10	25.10	5.91%	13,494,100
Jul 29, 2026	21.42	23.74	21.42	23.70	23.70	8.52%	6,015,268
Jul 28, 2026	21.60	22.16	21.16	21.84	21.84	1.11%	1,500,669
Jul 27, 2026	20.90	21.76	20.90	21.60	21.60	1.50%	1,131,751
Jul 24, 2026	21.16	21.46	20.80	21.28	21.28	-1.02%	2,005,100
Jul 23, 2026	22.12	22.12	21.28	21.50	21.50	-1.10%	1,906,800
Jul 22, 2026	22.22	22.22	21.40	21.74	21.74	-2.16%	2,335,340
Jul 21, 2026	21.60	22.56	21.26	22.22	22.22	3.25%	4,392,390
Jul 20, 2026	20.90	21.78	20.90	21.52	21.52	4.67%	3,175,120
Jul 17, 2026	21.54	22.46	20.36	20.56	20.56	-4.55%	3,754,730
Jul 16, 2026	20.80	21.92	20.54	21.54	21.54	5.38%	4,120,345
Jul 15, 2026	20.22	21.00	20.14	20.44	20.44	1.09%	2,495,000
Jul 14, 2026	20.38	20.38	19.62	20.22	20.22	-0.79%	1,629,800
Jul 13, 2026	19.99	20.70	19.80	20.38	20.38	1.95%	2,497,110
Jul 10, 2026	19.78	20.80	19.42	19.99	19.99	1.52%	2,627,000
Jul 9, 2026	19.95	20.38	19.53	19.69	19.69	-2.62%	1,629,150
Jul 8, 2026	19.68	20.28	19.37	20.22	20.22	3.32%	3,012,000
Jul 7, 2026	20.44	20.44	19.34	19.57	19.57	-2.64%	1,562,000
Jul 6, 2026	20.26	20.26	19.70	20.10	20.10	-0.10%	1,379,108
Jul 3, 2026	21.06	21.06	20.06	20.12	20.12	0.40%	2,116,000
Jul 2, 2026	19.25	21.00	19.25	20.04	20.04	4.38%	4,405,001
Jun 30, 2026	19.76	19.76	18.85	19.20	19.20	-2.83%	2,126,639
Jun 29, 2026	18.51	20.10	18.51	19.76	19.76	4.66%	3,622,560
Jun 26, 2026	19.00	19.17	18.65	18.88	18.88	-1.56%	1,849,278
Jun 25, 2026	19.20	19.33	18.64	19.18	19.18	-0.16%	3,007,328
Jun 24, 2026	19.80	19.86	18.99	19.21	19.21	-2.14%	2,800,980
Jun 23, 2026	20.50	20.50	19.53	19.63	19.63	-4.24%	3,565,000
Jun 22, 2026	20.40	21.04	19.51	20.50	20.50	-1.91%	3,697,820
Jun 18, 2026	20.86	21.02	20.50	20.90	20.90	-0.19%	1,943,000
Jun 17, 2026	21.16	21.40	20.82	20.94	20.94	-1.60%	992,311
Jun 16, 2026	22.00	22.00	21.06	21.28	21.28	-2.12%	1,304,032
Jun 15, 2026	21.90	22.12	21.42	21.74	21.74	-	1,185,000
Jun 12, 2026	21.58	21.86	21.34	21.74	21.74	1.30%	1,210,000