HKG:6098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.74	5.92	5.74	5.82	5.82	2.11%	6,637,902
May 28, 2026	5.78	5.84	5.65	5.70	5.70	-2.06%	9,321,708
May 27, 2026	5.92	6.00	5.78	5.82	5.82	-1.69%	7,179,688
May 26, 2026	6.06	6.06	5.90	5.92	5.92	-2.31%	8,024,680
May 22, 2026	6.10	6.10	6.02	6.06	6.06	-0.16%	4,079,718
May 21, 2026	6.16	6.22	6.04	6.07	6.07	-1.46%	7,391,658
May 20, 2026	6.17	6.19	6.12	6.16	6.16	-0.81%	4,011,220
May 19, 2026	6.16	6.25	6.13	6.21	6.21	0.32%	3,610,766
May 18, 2026	6.33	6.33	6.14	6.19	6.19	-2.06%	6,157,551
May 15, 2026	6.42	6.44	6.25	6.32	6.32	-2.17%	5,818,114
May 14, 2026	6.45	6.48	6.41	6.46	6.46	0.16%	6,550,376
May 13, 2026	6.51	6.55	6.42	6.45	6.45	-1.07%	7,537,459
May 12, 2026	6.57	6.59	6.46	6.52	6.52	-0.61%	7,143,730
May 11, 2026	6.41	6.61	6.35	6.56	6.56	2.34%	11,310,820
May 8, 2026	6.36	6.42	6.33	6.41	6.41	0.31%	5,848,615
May 7, 2026	6.34	6.39	6.30	6.39	6.39	1.59%	8,451,331
May 6, 2026	6.29	6.33	6.22	6.29	6.29	0.16%	6,568,975
May 5, 2026	6.23	6.29	6.20	6.28	6.28	-0.63%	1,801,999
May 4, 2026	6.27	6.40	6.25	6.32	6.32	1.61%	2,880,098
Apr 30, 2026	6.25	6.29	6.20	6.22	6.22	-0.80%	3,181,120
Apr 29, 2026	6.12	6.29	6.12	6.27	6.27	2.28%	4,144,795
Apr 28, 2026	6.11	6.15	6.08	6.13	6.13	0.33%	4,178,114
Apr 27, 2026	6.15	6.16	6.11	6.11	6.11	-0.97%	1,853,296
Apr 24, 2026	6.16	6.17	6.10	6.17	6.17	-0.48%	3,460,992
Apr 23, 2026	6.23	6.23	6.14	6.20	6.20	-0.80%	4,157,543
Apr 22, 2026	6.25	6.27	6.17	6.25	6.25	-0.64%	3,511,102
Apr 21, 2026	6.24	6.31	6.23	6.29	6.29	0.32%	4,779,342
Apr 20, 2026	6.21	6.33	6.13	6.27	6.27	0.64%	8,249,347
Apr 17, 2026	6.30	6.32	6.19	6.23	6.23	-1.89%	5,436,459
Apr 16, 2026	6.31	6.35	6.29	6.35	6.35	-	4,900,185
Apr 15, 2026	6.35	6.42	6.29	6.35	6.35	-	6,797,672
Apr 14, 2026	6.31	6.38	6.30	6.35	6.35	1.11%	4,654,044
Apr 13, 2026	6.30	6.33	6.22	6.28	6.28	-0.16%	4,481,904
Apr 10, 2026	6.21	6.34	6.21	6.29	6.29	0.80%	9,609,441
Apr 9, 2026	6.16	6.24	6.10	6.24	6.24	1.46%	9,422,451
Apr 8, 2026	6.09	6.23	6.05	6.15	6.15	2.67%	11,619,390
Apr 2, 2026	6.09	6.11	5.95	5.99	5.99	-	4,920,028
Apr 1, 2026	5.97	6.03	5.95	5.99	5.99	1.35%	4,908,120
Mar 31, 2026	6.04	6.13	5.90	5.91	5.91	-1.83%	9,806,045
Mar 30, 2026	5.98	6.13	5.91	6.02	6.02	1.69%	16,414,480
Mar 27, 2026	5.73	6.05	5.67	5.92	5.92	3.32%	20,620,000
Mar 26, 2026	5.88	5.91	5.72	5.73	5.73	-3.54%	6,945,303
Mar 25, 2026	5.88	5.97	5.85	5.94	5.94	1.71%	7,233,125
Mar 24, 2026	5.76	5.86	5.69	5.84	5.84	3.36%	4,189,353
Mar 23, 2026	5.80	5.80	5.58	5.65	5.65	-3.09%	9,129,449
Mar 20, 2026	5.89	5.90	5.80	5.83	5.83	-0.85%	11,636,510
Mar 19, 2026	5.98	6.00	5.88	5.88	5.88	-2.16%	9,437,345
Mar 18, 2026	6.10	6.10	5.98	6.01	6.01	-0.83%	4,788,792
Mar 17, 2026	6.04	6.15	6.02	6.06	6.06	1.17%	7,109,158
Mar 16, 2026	6.06	6.10	5.97	5.99	5.99	-1.48%	11,091,030