HKG:6078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.12	12.74	12.10	12.74	12.74	4.43%	3,127,560
Mar 5, 2026	12.30	12.39	12.13	12.20	12.20	0.58%	1,521,600
Mar 4, 2026	12.28	12.44	11.97	12.13	12.13	-1.46%	3,615,000
Mar 3, 2026	12.77	12.85	12.24	12.31	12.31	-3.83%	3,937,400
Mar 2, 2026	13.06	13.21	12.71	12.80	12.80	-3.61%	3,596,800
Feb 27, 2026	13.26	13.51	13.24	13.28	13.28	0.08%	2,325,000
Feb 26, 2026	14.02	13.94	13.18	13.27	13.27	-4.87%	4,541,600
Feb 25, 2026	14.16	14.22	13.84	13.95	13.95	-1.48%	3,843,000
Feb 24, 2026	14.42	14.46	13.97	14.16	14.16	-2.34%	2,399,600
Feb 23, 2026	14.20	14.52	14.20	14.50	14.50	1.83%	715,600
Feb 20, 2026	14.36	14.40	14.15	14.24	14.24	-0.84%	622,000
Feb 16, 2026	14.17	14.36	14.07	14.36	14.36	0.28%	291,200
Feb 13, 2026	14.10	14.40	14.07	14.32	14.32	0.35%	1,600,400
Feb 12, 2026	14.43	14.55	14.21	14.27	14.27	-1.11%	2,101,600
Feb 11, 2026	14.16	14.44	14.11	14.43	14.43	1.48%	3,477,800
Feb 10, 2026	13.46	14.42	13.45	14.22	14.22	4.56%	9,790,000
Feb 9, 2026	13.40	13.65	13.34	13.60	13.60	1.49%	2,324,800
Feb 6, 2026	13.67	13.75	13.26	13.40	13.40	-1.98%	5,378,200
Feb 5, 2026	13.33	13.75	13.28	13.67	13.67	3.33%	8,203,200
Feb 4, 2026	13.19	13.46	12.96	13.23	13.23	-0.90%	3,701,400
Feb 3, 2026	13.38	13.50	12.87	13.35	13.35	0.53%	5,321,800
Feb 2, 2026	12.78	13.68	12.62	13.28	13.28	3.59%	6,879,600
Jan 30, 2026	12.99	13.14	12.73	12.82	12.82	-1.31%	2,898,230
Jan 29, 2026	12.98	13.00	12.73	12.99	12.99	0.08%	3,321,800
Jan 28, 2026	13.35	13.38	12.97	12.98	12.98	-2.26%	3,320,800
Jan 27, 2026	13.49	13.58	13.14	13.28	13.28	-1.56%	3,161,600
Jan 26, 2026	13.62	13.62	13.28	13.49	13.49	-1.03%	2,503,800
Jan 23, 2026	13.42	13.77	13.42	13.63	13.63	0.29%	2,786,400
Jan 22, 2026	13.59	13.82	13.46	13.59	13.59	-	1,765,800
Jan 21, 2026	13.46	13.59	13.35	13.59	13.59	0.89%	1,751,200
Jan 20, 2026	13.41	13.55	13.32	13.47	13.47	-0.15%	1,564,600
Jan 19, 2026	13.66	13.66	13.34	13.49	13.49	-1.32%	2,847,400
Jan 16, 2026	13.77	13.88	13.51	13.67	13.67	-0.73%	3,150,200
Jan 15, 2026	14.02	14.16	13.74	13.77	13.77	-1.36%	2,951,800
Jan 14, 2026	14.02	14.36	13.78	13.96	13.96	0.43%	3,912,400
Jan 13, 2026	14.07	14.26	13.80	13.90	13.90	-0.79%	3,454,800
Jan 12, 2026	14.06	14.27	13.78	14.01	14.01	-0.57%	3,687,800
Jan 9, 2026	13.49	14.17	13.49	14.09	14.09	4.22%	8,202,542
Jan 8, 2026	13.80	13.85	13.51	13.52	13.52	-2.03%	3,987,600
Jan 7, 2026	12.88	13.91	12.88	13.80	13.80	6.65%	10,410,400
Jan 6, 2026	12.76	12.97	12.71	12.94	12.94	1.57%	2,545,200
Jan 5, 2026	12.62	12.83	12.42	12.74	12.74	0.39%	2,287,000
Jan 2, 2026	12.30	12.70	12.21	12.69	12.69	2.17%	503,000
Dec 31, 2025	12.50	12.50	12.30	12.42	12.42	-0.48%	1,022,600
Dec 30, 2025	12.69	12.69	12.35	12.48	12.48	-0.56%	3,001,000
Dec 29, 2025	12.69	12.86	12.52	12.55	12.55	-1.18%	2,942,800
Dec 24, 2025	12.65	12.74	12.48	12.70	12.70	1.03%	1,751,400
Dec 23, 2025	12.82	12.82	12.50	12.57	12.57	-1.72%	2,213,800
Dec 22, 2025	12.79	12.94	12.71	12.79	12.79	-0.47%	4,693,800
Dec 19, 2025	12.66	12.98	12.54	12.85	12.85	1.74%	4,243,420