HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	13.99	13.99	13.31	13.40	13.40	-3.46%	20,832,090
Dec 10, 2025	14.31	14.31	13.74	13.88	13.88	-3.00%	19,409,800
Dec 9, 2025	15.16	15.21	14.31	14.31	14.31	-6.41%	11,878,795
Dec 8, 2025	15.20	15.64	15.18	15.29	15.29	2.82%	13,006,000
Dec 5, 2025	14.75	14.98	14.50	14.87	14.87	1.99%	4,937,852
Dec 4, 2025	14.53	14.62	14.41	14.58	14.58	-0.34%	1,301,600
Dec 3, 2025	14.80	14.88	14.54	14.63	14.63	-	3,229,800
Dec 2, 2025	14.72	14.87	14.50	14.63	14.63	-0.61%	1,688,600
Dec 1, 2025	14.67	14.80	14.63	14.72	14.72	0.34%	1,145,400
Nov 28, 2025	14.60	14.73	14.51	14.67	14.67	0.48%	981,101
Nov 27, 2025	14.59	14.76	14.56	14.60	14.60	0.27%	1,883,400
Nov 26, 2025	14.55	14.69	14.50	14.56	14.56	0.07%	1,320,000
Nov 25, 2025	14.65	14.65	14.44	14.55	14.55	0.62%	2,900,750
Nov 24, 2025	14.68	14.68	14.25	14.46	14.46	0.98%	2,676,153
Nov 21, 2025	14.85	14.85	14.32	14.32	14.32	-5.10%	4,154,810
Nov 20, 2025	15.30	15.50	15.00	15.09	15.09	0.40%	2,674,400
Nov 19, 2025	15.14	15.24	14.94	15.03	15.03	-0.73%	2,573,600
Nov 18, 2025	15.40	15.42	15.03	15.14	15.14	-1.69%	2,943,325
Nov 17, 2025	15.58	15.62	15.27	15.40	15.40	-1.03%	2,637,375
Nov 14, 2025	15.92	15.92	15.56	15.56	15.56	-2.26%	2,653,400
Nov 13, 2025	15.76	16.00	15.73	15.92	15.92	1.02%	2,541,500
Nov 12, 2025	15.80	15.96	15.74	15.76	15.76	-0.69%	2,367,524
Nov 11, 2025	15.92	16.00	15.74	15.87	15.87	-0.31%	2,226,000
Nov 10, 2025	15.68	16.00	15.64	15.92	15.92	1.53%	3,204,800
Nov 7, 2025	15.95	15.95	15.64	15.68	15.68	-1.26%	3,058,000
Nov 6, 2025	15.83	16.12	15.83	15.88	15.88	0.32%	4,629,828
Nov 5, 2025	15.67	15.90	15.43	15.83	15.83	1.02%	4,075,035
Nov 4, 2025	15.82	15.89	15.64	15.67	15.67	-0.89%	3,870,800
Nov 3, 2025	15.80	15.92	15.62	15.81	15.81	1.41%	3,065,490
Oct 31, 2025	16.20	16.20	15.57	15.59	15.59	-2.50%	8,221,600
Oct 30, 2025	16.20	16.28	15.80	15.99	15.99	0.50%	9,972,455
Oct 28, 2025	16.50	16.65	15.89	15.91	15.91	-3.46%	8,413,936