HKG:6078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.80	8.81	8.51	8.60	-	-2.27%	1,500,400
Jun 25, 2026	8.76	9.06	8.73	8.80	8.80	-0.34%	4,214,000
Jun 24, 2026	8.88	9.10	8.79	8.83	8.83	-0.11%	3,229,524
Jun 23, 2026	8.85	9.25	8.74	8.84	8.84	0.57%	4,501,093
Jun 22, 2026	8.99	9.02	8.56	8.79	8.79	0.11%	4,560,564
Jun 18, 2026	8.72	9.05	8.54	8.78	8.78	7.60%	13,374,270
Jun 17, 2026	8.52	8.65	8.10	8.16	8.16	-4.23%	5,373,600
Jun 16, 2026	9.02	9.02	8.50	8.52	8.52	-5.54%	4,405,729
Jun 15, 2026	9.05	9.28	8.90	9.02	9.02	-0.66%	2,713,600
Jun 12, 2026	9.05	9.18	9.00	9.08	9.08	0.33%	2,269,200
Jun 11, 2026	8.93	9.08	8.72	9.05	9.05	1.34%	4,460,092
Jun 10, 2026	8.93	9.07	8.73	8.93	8.93	-0.45%	3,686,200
Jun 9, 2026	9.18	9.28	8.93	8.97	8.97	-2.29%	3,379,000
Jun 8, 2026	9.23	9.26	9.06	9.18	9.18	-1.82%	2,901,200
Jun 5, 2026	9.29	9.45	9.22	9.35	9.35	-0.32%	2,430,000
Jun 4, 2026	9.87	9.87	9.35	9.38	9.38	-4.29%	3,486,400
Jun 3, 2026	10.05	10.05	9.68	9.80	9.80	-1.61%	3,621,600
Jun 2, 2026	9.82	10.05	9.70	9.96	9.96	1.74%	1,888,800
Jun 1, 2026	9.57	9.92	9.57	9.79	9.79	1.45%	2,743,867
May 29, 2026	9.60	9.84	9.51	9.65	9.65	1.26%	3,758,170
May 28, 2026	10.00	10.00	9.44	9.53	9.53	-4.80%	6,837,800
May 27, 2026	10.15	10.15	9.84	10.01	10.01	-1.38%	3,903,511
May 26, 2026	10.33	10.40	10.07	10.15	10.15	-1.84%	3,810,571
May 22, 2026	10.70	10.70	10.25	10.34	10.34	-1.99%	3,192,716
May 21, 2026	10.79	10.92	10.51	10.55	10.55	-0.19%	2,456,200
May 20, 2026	10.95	11.02	10.55	10.57	10.57	-3.47%	3,986,200
May 19, 2026	10.88	11.30	10.88	10.95	10.95	-0.90%	1,823,400
May 18, 2026	11.36	11.36	10.77	11.05	11.05	-2.04%	4,055,200
May 15, 2026	11.50	11.55	11.16	11.28	11.28	-2.34%	2,854,800
May 14, 2026	11.75	11.75	11.41	11.55	11.55	-0.69%	3,596,968
May 13, 2026	11.93	11.93	11.60	11.63	11.63	-1.69%	2,933,400
May 12, 2026	12.10	12.10	11.78	11.83	11.83	-1.17%	2,301,200
May 11, 2026	11.81	12.02	11.81	11.97	11.97	-0.17%	3,588,600
May 8, 2026	11.83	12.00	11.68	11.99	11.99	1.35%	1,765,200
May 7, 2026	11.56	11.88	11.56	11.83	11.83	2.34%	2,335,160
May 6, 2026	11.60	11.68	11.38	11.56	11.56	-0.34%	3,249,800
May 5, 2026	11.62	11.62	11.36	11.60	11.60	-1.11%	653,000
May 4, 2026	11.51	11.87	11.51	11.73	11.73	1.91%	615,000
Apr 30, 2026	11.65	11.65	11.42	11.51	11.51	-1.29%	3,522,538
Apr 29, 2026	11.86	11.86	11.62	11.66	11.66	-0.09%	1,493,800
Apr 28, 2026	11.80	11.81	11.64	11.67	11.67	-1.35%	2,877,200
Apr 27, 2026	12.00	12.00	11.75	11.83	11.83	-1.42%	1,853,000
Apr 24, 2026	11.91	12.06	11.83	12.00	12.00	0.25%	3,274,400
Apr 23, 2026	12.22	12.22	11.89	11.97	11.97	-1.64%	2,426,600
Apr 22, 2026	12.04	12.18	11.93	12.17	12.17	0.41%	2,313,600
Apr 21, 2026	12.18	12.28	12.04	12.12	12.12	-0.49%	1,532,600
Apr 20, 2026	12.18	12.20	12.05	12.18	12.18	1.00%	2,142,076
Apr 17, 2026	12.59	12.59	11.94	12.06	12.06	-2.66%	4,946,800
Apr 16, 2026	12.48	12.55	12.31	12.39	12.39	-0.72%	2,795,200
Apr 15, 2026	12.22	12.57	12.22	12.48	12.48	2.38%	2,048,800