HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.13	13.28	12.99	13.20	13.20	1.15%	1,802,200
Mar 26, 2026	13.42	13.45	13.02	13.05	13.05	-2.76%	1,931,200
Mar 25, 2026	13.12	13.42	13.12	13.42	13.42	2.29%	1,716,600
Mar 24, 2026	13.11	13.22	12.86	13.12	13.12	2.02%	3,730,200
Mar 23, 2026	13.25	13.30	12.60	12.86	12.86	-4.39%	7,494,500
Mar 20, 2026	13.35	13.49	13.22	13.45	13.45	1.74%	3,444,596
Mar 19, 2026	13.23	13.59	13.16	13.22	13.22	-1.86%	2,833,200
Mar 18, 2026	13.43	13.72	13.39	13.47	13.47	-0.22%	1,810,971
Mar 17, 2026	13.25	13.93	13.25	13.50	13.50	2.04%	4,832,000
Mar 16, 2026	13.24	13.35	13.01	13.23	13.23	-0.08%	1,935,824
Mar 13, 2026	13.15	13.42	13.15	13.24	13.24	-0.15%	2,246,600
Mar 12, 2026	13.41	13.41	13.08	13.26	13.26	-1.49%	2,456,000
Mar 11, 2026	13.37	13.55	13.32	13.46	13.46	0.67%	1,462,600
Mar 10, 2026	13.57	13.57	13.20	13.37	13.37	1.06%	3,647,850
Mar 9, 2026	13.31	13.31	12.95	13.23	13.23	-2.36%	2,977,200
Mar 6, 2026	13.30	13.66	13.15	13.55	13.55	3.28%	3,187,000
Mar 5, 2026	13.34	13.40	13.09	13.12	13.12	-0.23%	2,253,800
Mar 4, 2026	13.45	13.45	12.94	13.15	13.15	-2.23%	5,566,000
Mar 3, 2026	13.65	13.86	13.40	13.45	13.45	-0.52%	4,262,200
Mar 2, 2026	14.01	14.01	13.48	13.52	13.52	-4.05%	4,929,800
Feb 27, 2026	14.39	14.39	14.05	14.09	14.09	-0.63%	2,522,102
Feb 26, 2026	14.44	14.55	14.18	14.18	14.18	-1.73%	3,215,200
Feb 25, 2026	14.59	14.72	14.43	14.43	14.43	-0.14%	1,861,100
Feb 24, 2026	14.68	14.71	14.40	14.45	14.45	-2.96%	2,500,400
Feb 23, 2026	14.94	14.94	14.71	14.89	14.89	2.06%	832,000
Feb 20, 2026	14.94	14.94	14.16	14.59	14.59	0.90%	627,653
Feb 16, 2026	14.96	14.96	14.14	14.46	14.46	-1.50%	537,400
Feb 13, 2026	14.65	14.97	14.42	14.68	14.68	0.20%	3,284,134
Feb 12, 2026	14.95	14.99	14.61	14.65	14.65	-2.01%	2,216,800
Feb 11, 2026	14.77	15.02	14.69	14.95	14.95	1.42%	2,872,151
Feb 10, 2026	14.75	14.98	14.72	14.74	14.74	-0.07%	2,822,800
Feb 9, 2026	14.80	14.95	14.71	14.75	14.75	0.75%	3,352,607
Feb 6, 2026	14.67	14.81	14.59	14.64	14.64	-0.27%	3,677,485
Feb 5, 2026	14.21	14.74	14.21	14.68	14.68	1.59%	5,260,095
Feb 4, 2026	14.14	14.64	14.08	14.45	14.45	1.69%	3,897,916
Feb 3, 2026	14.58	14.58	14.01	14.21	14.21	-1.18%	10,043,660
Feb 2, 2026	14.62	14.81	14.10	14.38	14.38	-1.64%	10,038,630
Jan 30, 2026	15.25	15.46	14.60	14.62	14.62	-4.13%	7,582,856
Jan 29, 2026	14.56	15.29	14.54	15.25	15.25	4.10%	10,450,880
Jan 28, 2026	14.80	14.96	14.51	14.65	14.65	-0.88%	8,080,222
Jan 27, 2026	14.64	14.86	14.35	14.78	14.78	0.96%	5,971,400
Jan 26, 2026	14.58	14.93	14.46	14.64	14.64	-0.14%	4,079,068
Jan 23, 2026	14.81	14.88	14.55	14.66	14.66	-0.54%	3,467,200
Jan 22, 2026	14.82	15.05	14.71	14.74	14.74	-0.47%	3,428,400
Jan 21, 2026	14.60	14.96	14.60	14.81	14.81	-0.13%	7,095,400
Jan 20, 2026	14.57	14.96	14.57	14.83	14.83	1.09%	3,541,200
Jan 19, 2026	14.82	14.95	14.62	14.67	14.67	-2.00%	5,380,400
Jan 16, 2026	15.38	15.38	14.90	14.97	14.97	-1.45%	3,294,751
Jan 15, 2026	15.27	15.34	14.92	15.19	15.19	-0.52%	6,486,900
Jan 14, 2026	15.40	15.78	15.15	15.27	15.27	-1.23%	9,374,500