HKG:6055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	22.00	22.00	21.02	21.46	21.46	-1.38%	1,630,359
Jun 10, 2026	21.80	21.80	21.12	21.76	21.76	-0.18%	2,439,574
Jun 9, 2026	22.32	22.32	21.46	21.80	21.80	-2.33%	3,577,160
Jun 8, 2026	22.90	23.00	22.08	22.32	22.32	-4.04%	4,018,767
Jun 5, 2026	23.40	23.62	23.12	23.26	23.26	-0.43%	1,215,100
Jun 4, 2026	24.02	24.18	23.36	23.36	23.36	-3.39%	2,070,200
Jun 3, 2026	25.00	25.28	24.00	24.18	24.18	-3.28%	1,689,321
Jun 2, 2026	24.98	25.06	24.14	25.00	25.00	1.09%	2,376,000
Jun 1, 2026	24.68	25.46	24.24	25.06	24.73	1.54%	3,070,600
May 29, 2026	23.84	25.44	23.52	24.68	24.36	4.75%	4,244,800
May 28, 2026	24.68	24.68	23.34	23.56	23.25	-1.92%	2,346,400
May 27, 2026	24.78	24.78	23.80	24.02	23.70	-1.48%	2,255,000
May 26, 2026	24.90	25.00	23.94	24.38	24.06	-2.17%	3,754,436
May 22, 2026	24.80	25.08	24.14	24.92	24.59	0.48%	1,717,000
May 21, 2026	25.56	25.56	24.48	24.80	24.47	-1.59%	1,895,000
May 20, 2026	25.50	25.54	24.84	25.20	24.87	-1.33%	1,929,025
May 19, 2026	25.64	26.06	25.32	25.54	25.20	-0.39%	1,810,000
May 18, 2026	26.80	26.80	25.46	25.64	25.30	-3.97%	2,385,625
May 15, 2026	27.28	27.28	26.50	26.70	26.35	-1.77%	2,041,000
May 14, 2026	27.44	27.44	26.80	27.18	26.82	-0.37%	1,487,100
May 13, 2026	27.88	27.92	27.14	27.28	26.92	-2.29%	2,495,200
May 12, 2026	28.58	28.58	27.54	27.92	27.55	-0.57%	2,057,700
May 11, 2026	28.92	28.98	27.70	28.08	27.71	-3.44%	3,672,100
May 8, 2026	29.20	29.92	28.94	29.08	28.70	-2.48%	1,495,150
May 7, 2026	29.10	30.18	29.10	29.82	29.43	2.69%	1,472,000
May 6, 2026	29.04	29.48	28.60	29.04	28.66	-	2,319,190
May 5, 2026	30.00	30.00	28.74	29.04	28.66	-3.90%	779,119
May 4, 2026	29.90	30.32	29.82	30.22	29.82	1.07%	328,000
Apr 30, 2026	30.50	30.64	29.74	29.90	29.51	-1.77%	2,337,000
Apr 29, 2026	30.00	30.88	30.00	30.44	30.04	1.67%	818,000
Apr 28, 2026	30.36	30.36	29.84	29.94	29.55	-2.09%	1,006,100
Apr 27, 2026	30.42	30.82	29.80	30.58	30.18	1.26%	1,533,100
Apr 24, 2026	30.32	30.32	29.88	30.20	29.80	-0.46%	1,206,000
Apr 23, 2026	30.72	30.72	30.18	30.34	29.94	-1.24%	968,000
Apr 22, 2026	30.96	30.96	29.88	30.72	30.32	-0.45%	2,045,278
Apr 21, 2026	31.28	31.44	30.50	30.86	30.45	-0.96%	1,634,000
Apr 20, 2026	31.60	31.80	31.00	31.16	30.75	-0.38%	2,210,000
Apr 17, 2026	32.00	32.00	30.70	31.28	30.87	-1.64%	1,554,000
Apr 16, 2026	30.98	31.94	30.70	31.80	31.38	3.58%	2,844,000
Apr 15, 2026	31.06	31.06	30.22	30.70	30.30	-0.45%	2,374,008
Apr 14, 2026	33.24	33.94	29.14	30.84	30.43	-9.19%	13,512,600
Apr 13, 2026	34.80	34.80	33.70	33.96	33.51	-2.92%	1,171,000
Apr 10, 2026	35.00	35.50	34.72	34.98	34.52	0.81%	934,000
Apr 9, 2026	35.06	35.50	34.52	34.70	34.24	-0.69%	752,000
Apr 8, 2026	34.56	35.48	34.56	34.94	34.48	3.13%	1,833,000