HKG:6078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.50	11.55	11.16	11.28	11.28	-2.34%	2,859,400
May 14, 2026	11.75	11.75	11.41	11.55	11.55	-0.69%	3,599,368
May 13, 2026	11.93	11.93	11.60	11.63	11.63	-1.69%	2,933,600
May 12, 2026	12.10	12.10	11.78	11.83	11.83	-1.17%	2,301,800
May 11, 2026	11.81	12.02	11.81	11.97	11.97	-0.17%	3,588,800
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%	2,335,960
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%	653,600
May 4, 2026	11.51	11.87	11.51	11.73	11.73	1.91%	615,800
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%	1,495,000
Apr 28, 2026	11.80	11.81	11.64	11.67	11.67	-1.35%	2,879,000
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%	3,274,800
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%	2,314,200
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%	4,947,000
Apr 16, 2026	12.48	12.55	12.31	12.39	12.39	-0.72%	2,795,600
Apr 15, 2026	12.22	12.57	12.22	12.48	12.48	2.38%	2,052,000
Apr 14, 2026	12.15	12.41	12.03	12.19	12.19	0.58%	2,606,600
Apr 13, 2026	12.28	12.28	12.00	12.12	12.12	-2.26%	2,008,000
Apr 10, 2026	12.34	12.55	12.30	12.40	12.40	0.49%	1,976,200
Apr 9, 2026	12.33	12.47	12.12	12.34	12.34	0.57%	2,631,999
Apr 8, 2026	12.34	12.55	12.08	12.27	12.27	-0.65%	3,658,600
Apr 2, 2026	12.20	12.45	12.08	12.35	12.35	1.31%	5,477,800
Apr 1, 2026	11.68	12.39	11.50	12.19	12.19	6.84%	9,424,401
Mar 31, 2026	11.49	12.06	11.26	11.41	11.41	-0.26%	5,467,600
Mar 30, 2026	11.40	11.48	11.18	11.44	11.44	-0.35%	2,589,400
Mar 27, 2026	11.14	11.56	11.02	11.48	11.48	3.05%	2,892,600
Mar 26, 2026	11.44	11.51	11.00	11.14	11.14	-2.54%	3,397,700
Mar 25, 2026	11.49	11.49	11.29	11.43	11.43	1.15%	2,859,600
Mar 24, 2026	11.30	11.46	11.04	11.30	11.30	0.36%	2,600,600
Mar 23, 2026	11.50	11.53	11.09	11.26	11.26	-2.93%	4,608,441
Mar 20, 2026	11.79	11.88	11.54	11.60	11.60	-2.27%	3,984,200
Mar 19, 2026	11.86	12.08	11.77	11.87	11.87	-2.14%	1,781,800
Mar 18, 2026	12.16	12.28	12.01	12.13	12.13	-0.90%	1,703,093
Mar 17, 2026	12.10	12.44	12.10	12.24	12.24	1.41%	3,690,400
Mar 16, 2026	11.80	12.10	11.69	12.07	12.07	2.20%	3,774,324
Mar 13, 2026	12.15	12.18	11.80	11.81	11.81	-2.80%	5,032,600
Mar 12, 2026	12.62	12.62	12.12	12.15	12.15	-3.65%	4,026,440
Mar 11, 2026	12.59	12.71	12.47	12.61	12.61	0.16%	1,832,200
Mar 10, 2026	12.58	12.70	12.45	12.59	12.59	0.64%	1,571,000
Mar 9, 2026	12.23	12.54	12.23	12.51	12.51	-1.81%	3,606,600
Mar 6, 2026	12.12	12.74	12.10	12.74	12.74	4.43%	3,127,960
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%	3,624,600
Mar 3, 2026	12.77	12.85	12.24	12.31	12.31	-3.83%	3,937,400