HKG:6060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	18.66	18.75	18.45	18.65	18.65	0.16%	10,003,103
Sep 4, 2025	19.20	19.23	18.25	18.62	18.62	-2.67%	24,110,806
Sep 3, 2025	19.90	19.94	18.98	19.13	19.13	-3.72%	26,281,305
Sep 2, 2025	20.40	20.56	19.76	19.87	19.87	-1.63%	30,304,345
Sep 1, 2025	20.00	20.38	19.64	20.20	20.20	2.43%	49,252,465
Aug 29, 2025	19.26	20.30	19.20	19.72	19.72	3.35%	45,009,607
Aug 28, 2025	19.76	19.80	18.71	19.08	19.08	-3.34%	34,503,805
Aug 27, 2025	19.98	20.22	19.51	19.74	19.74	-0.55%	39,405,716
Aug 26, 2025	19.91	20.12	19.60	19.85	19.85	-1.34%	27,951,486
Aug 25, 2025	20.78	20.86	19.78	20.12	20.12	-1.18%	50,645,426
Aug 22, 2025	20.14	20.52	19.33	20.36	20.36	1.39%	72,126,582
Aug 21, 2025	20.00	20.92	19.57	20.08	20.08	6.98%	147,241,946
Aug 20, 2025	18.85	18.85	18.00	18.77	18.77	-1.52%	38,834,796
Aug 19, 2025	19.66	19.85	18.84	19.06	19.06	-3.00%	37,600,905
Aug 18, 2025	19.21	19.86	19.14	19.65	19.65	3.15%	48,378,851
Aug 15, 2025	18.01	19.24	17.98	19.05	19.05	3.25%	56,318,106
Aug 14, 2025	18.20	18.97	18.20	18.45	18.45	2.61%	53,749,210
Aug 13, 2025	18.00	18.07	17.65	17.98	17.98	0.56%	29,792,174
Aug 12, 2025	17.36	17.96	17.18	17.88	17.88	3.29%	38,130,909
Aug 11, 2025	18.08	18.08	17.14	17.31	17.31	-3.35%	45,330,324
Aug 8, 2025	17.76	18.23	17.52	17.91	17.91	0.73%	29,865,600
Aug 7, 2025	18.01	18.17	17.58	17.78	17.78	-2.74%	44,060,153
Aug 6, 2025	18.24	18.34	17.79	18.28	18.28	0.44%	36,379,056
Aug 5, 2025	18.20	18.38	17.61	18.20	18.20	0.55%	48,008,056
Aug 4, 2025	18.26	18.33	17.68	18.10	18.10	-2.58%	58,751,721
Aug 1, 2025	19.98	20.15	18.44	18.58	18.58	-7.56%	82,662,021
Jul 31, 2025	20.05	21.05	19.82	20.10	20.10	-0.74%	50,787,969
Jul 30, 2025	20.85	21.10	19.88	20.25	20.25	-4.71%	58,047,455
Jul 29, 2025	21.75	21.75	20.15	21.25	21.25	-2.97%	84,597,567
Jul 28, 2025	21.15	22.20	21.10	21.90	21.90	3.79%	62,828,209
Jul 25, 2025	20.30	21.80	19.96	21.10	21.10	3.69%	86,521,705
Jul 24, 2025	19.92	20.60	19.52	20.35	20.35	2.88%	69,156,451
Jul 23, 2025	18.46	19.94	18.32	19.78	19.78	7.50%	99,642,168
Jul 22, 2025	19.26	19.26	18.20	18.40	18.40	-4.86%	83,035,295
Jul 21, 2025	19.58	19.80	18.78	19.34	19.34	-1.12%	80,164,105
Jul 18, 2025	18.18	19.66	18.02	19.56	19.56	9.27%	144,592,879
Jul 17, 2025	18.30	18.72	17.86	17.90	17.90	0.11%	50,171,584
Jul 16, 2025	18.06	18.20	17.66	17.88	17.88	-1.00%	33,330,906
Jul 15, 2025	18.86	18.88	17.84	18.06	18.06	-2.69%	55,971,406
Jul 14, 2025	18.40	18.84	18.02	18.56	18.56	1.98%	50,766,846
Jul 11, 2025	17.88	18.76	17.74	18.20	18.20	2.02%	93,135,079
Jul 10, 2025	17.60	18.08	17.56	17.84	17.84	1.48%	54,565,701
Jul 9, 2025	18.26	18.48	17.52	17.58	17.58	-3.09%	69,272,768
Jul 8, 2025	17.62	18.20	17.36	18.14	18.14	3.54%	89,439,872
Jul 7, 2025	17.00	17.78	16.88	17.52	17.52	5.16%	95,299,120
Jul 4, 2025	17.24	17.40	16.46	16.66	16.66	-3.92%	94,978,958
Jul 3, 2025	17.54	17.64	17.14	17.34	17.34	-2.03%	47,267,931
Jul 2, 2025	18.02	18.20	17.40	17.70	17.70	-3.07%	58,192,530
Jun 30, 2025	18.32	18.58	18.00	18.26	18.26	0.22%	36,270,647
Jun 27, 2025	18.82	19.28	18.14	18.22	18.22	-2.15%	76,983,611