HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	15.73	15.93	15.38	15.46	15.46	-0.32%	5,550,600
Jan 12, 2026	15.47	15.68	15.21	15.51	15.51	0.26%	6,260,500
Jan 9, 2026	15.15	15.59	15.12	15.47	15.47	1.98%	8,049,400
Jan 8, 2026	15.70	15.71	15.03	15.17	15.17	-3.74%	9,640,700
Jan 7, 2026	16.20	16.21	15.60	15.76	15.76	-2.72%	16,613,540
Jan 6, 2026	14.56	16.55	14.52	16.20	16.20	12.03%	34,337,420
Jan 5, 2026	14.03	14.72	14.02	14.46	14.46	1.12%	7,496,400
Jan 2, 2026	13.94	14.30	13.61	14.30	14.30	2.58%	1,846,800
Dec 31, 2025	13.62	14.09	13.51	13.94	13.94	2.35%	5,069,200
Dec 30, 2025	13.82	14.00	13.59	13.62	13.62	-1.87%	6,279,200
Dec 29, 2025	14.09	14.34	13.83	13.88	13.88	-1.49%	3,099,121
Dec 24, 2025	14.32	14.32	14.00	14.09	14.09	-0.56%	868,877
Dec 23, 2025	14.21	14.37	14.14	14.17	14.17	-0.56%	3,027,200
Dec 22, 2025	14.57	14.57	14.18	14.25	14.25	-0.84%	3,248,600
Dec 19, 2025	14.12	14.67	14.07	14.37	14.37	2.20%	7,936,600
Dec 18, 2025	14.17	14.29	13.89	14.06	14.06	-2.16%	5,555,000
Dec 17, 2025	14.00	14.47	13.97	14.37	14.37	2.72%	8,733,880
Dec 16, 2025	14.00	14.13	13.80	13.99	13.99	0.07%	9,356,000
Dec 15, 2025	13.35	14.24	13.26	13.98	13.98	3.48%	15,088,950
Dec 12, 2025	13.49	13.66	13.07	13.51	13.51	0.82%	62,942,060