HKG:6078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	12.33	12.51	12.27	12.45	12.45	0.89%	2,639,800
Nov 21, 2025	12.50	12.54	12.22	12.34	12.34	-1.91%	4,285,416
Nov 20, 2025	12.59	12.70	12.51	12.58	12.58	-0.08%	1,855,800
Nov 19, 2025	12.70	12.79	12.52	12.59	12.59	-1.02%	3,753,008
Nov 18, 2025	12.94	13.00	12.58	12.72	12.72	-2.15%	7,180,408
Nov 17, 2025	13.26	13.26	12.95	13.00	13.00	-2.03%	4,096,200
Nov 14, 2025	13.57	13.57	13.17	13.27	13.27	-2.71%	4,505,600
Nov 13, 2025	13.43	13.67	13.40	13.64	13.64	2.17%	5,002,600
Nov 12, 2025	13.25	13.52	13.21	13.35	13.35	1.14%	4,775,852
Nov 11, 2025	13.24	13.34	13.11	13.20	13.20	-0.30%	2,110,400
Nov 10, 2025	12.94	13.34	12.93	13.24	13.24	1.85%	4,401,000
Nov 7, 2025	12.92	13.20	12.90	13.00	13.00	0.08%	2,910,400
Nov 6, 2025	13.05	13.15	12.90	12.99	12.99	-0.46%	3,770,608
Nov 5, 2025	13.08	13.20	12.90	13.05	13.05	-0.68%	3,211,400
Nov 4, 2025	13.39	13.54	13.09	13.14	13.14	-1.87%	3,127,200
Nov 3, 2025	13.13	13.40	13.07	13.39	13.39	2.37%	2,923,400
Oct 31, 2025	13.20	13.24	13.03	13.08	13.08	-0.91%	3,533,000
Oct 30, 2025	13.50	13.55	13.11	13.20	13.20	-2.44%	5,189,189
Oct 28, 2025	13.64	13.70	13.48	13.53	13.53	-0.22%	2,886,405
Oct 27, 2025	13.44	13.61	13.44	13.56	13.56	0.89%	2,647,260
Oct 24, 2025	13.31	13.53	13.31	13.44	13.44	1.20%	3,013,200
Oct 23, 2025	13.40	13.40	13.03	13.28	13.28	-0.75%	4,392,369
Oct 22, 2025	13.39	13.53	13.27	13.38	13.38	0.15%	3,072,411
Oct 21, 2025	13.52	13.52	13.35	13.36	13.36	-0.22%	2,803,200
Oct 20, 2025	13.35	13.52	13.33	13.39	13.39	1.29%	1,859,400
Oct 17, 2025	13.53	13.68	13.17	13.22	13.22	-2.87%	3,625,400
Oct 16, 2025	13.48	13.72	13.38	13.61	13.61	1.49%	2,676,400
Oct 15, 2025	13.25	13.49	13.21	13.41	13.41	1.67%	3,045,600
Oct 14, 2025	13.55	13.58	13.12	13.19	13.19	-1.93%	5,455,000
Oct 13, 2025	13.50	13.55	13.17	13.45	13.45	-2.61%	9,038,400
Oct 10, 2025	14.11	14.13	13.78	13.81	13.81	-1.85%	4,629,200
Oct 9, 2025	14.39	14.39	14.03	14.07	14.07	-3.03%	5,904,172
Oct 8, 2025	14.79	14.79	14.21	14.51	14.51	-0.07%	384,200
Oct 6, 2025	14.46	14.61	14.25	14.52	14.52	-0.07%	802,000
Oct 3, 2025	14.49	14.70	14.39	14.53	14.53	0.28%	642,600
Oct 2, 2025	14.28	14.64	14.16	14.49	14.49	1.26%	1,432,600
Sep 30, 2025	13.98	14.36	13.88	14.31	14.31	3.10%	6,860,000
Sep 29, 2025	13.76	13.97	13.76	13.88	13.88	0.87%	3,642,200
Sep 26, 2025	14.01	14.01	13.72	13.76	13.76	-2.06%	6,349,000
Sep 25, 2025	14.17	14.25	13.90	14.05	14.05	-0.35%	9,287,574
Sep 24, 2025	14.09	14.34	13.92	14.10	14.10	0.07%	6,911,800
Sep 23, 2025	14.42	14.42	13.75	14.09	14.09	-1.95%	9,695,400
Sep 22, 2025	14.93	14.93	14.20	14.37	14.37	-3.23%	12,765,720
Sep 19, 2025	13.90	15.40	13.85	14.85	14.85	7.92%	41,215,570
Sep 18, 2025	14.13	14.13	13.55	13.76	13.76	-2.06%	13,559,600
Sep 17, 2025	14.36	14.55	14.00	14.05	14.05	-1.47%	12,768,500
Sep 16, 2025	14.16	14.38	13.94	14.26	14.26	1.06%	12,239,400
Sep 15, 2025	14.17	14.25	14.00	14.11	14.11	-0.49%	5,625,600
Sep 12, 2025	14.48	14.48	14.07	14.18	14.18	-0.84%	7,509,800
Sep 11, 2025	14.37	14.37	13.93	14.30	14.30	-0.21%	6,416,800