HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.37	12.61	12.23	12.23	12.23	-2.08%	1,905,600
Oct 27, 2026	12.72	12.77	12.41	12.49	12.49	-1.96%	2,863,475
Oct 26, 2026	12.91	12.95	12.60	12.74	12.74	-1.47%	1,646,000
Oct 23, 2026	12.53	12.95	12.31	12.93	12.93	3.19%	3,099,867
Oct 22, 2026	13.02	13.02	12.39	12.53	12.53	-3.32%	3,261,600
Oct 21, 2026	13.20	13.20	12.92	12.96	12.96	-0.61%	1,345,000
Oct 20, 2026	13.60	13.63	12.98	13.04	13.04	-4.12%	4,203,300
Oct 16, 2026	13.77	13.85	13.50	13.60	13.60	-0.95%	1,593,200
Oct 15, 2026	13.74	13.79	13.41	13.73	13.73	-0.15%	3,693,463
Oct 14, 2026	13.89	13.93	13.66	13.75	13.75	-1.01%	1,829,800
Oct 13, 2026	14.08	14.08	13.79	13.89	13.89	-0.86%	1,945,800
Oct 12, 2026	14.05	14.14	13.97	14.01	14.01	-0.07%	1,058,600
Oct 9, 2026	13.89	14.05	13.65	14.02	14.02	2.19%	2,505,708
Oct 8, 2026	14.02	14.14	13.72	13.72	13.72	-1.79%	4,276,200
Oct 7, 2026	14.18	14.18	13.84	13.97	13.97	-1.20%	807,400
Oct 6, 2026	14.00	14.19	14.00	14.14	14.14	1.29%	797,400
Oct 5, 2026	14.20	14.20	13.81	13.96	13.96	-0.50%	449,800
Oct 2, 2026	14.68	14.68	13.87	14.03	14.03	-3.37%	1,063,809
Sep 30, 2026	14.22	14.57	14.15	14.52	14.52	2.11%	2,638,400
Sep 29, 2026	14.30	14.38	14.18	14.22	14.22	-0.14%	2,945,800
Sep 28, 2026	14.67	14.69	14.21	14.24	14.24	-1.39%	2,391,580
Sep 25, 2026	14.74	15.03	14.23	14.44	14.44	-2.04%	956,600
Sep 24, 2026	14.81	15.07	14.64	14.74	14.74	-1.34%	3,637,200
Sep 23, 2026	15.14	15.25	14.76	14.94	14.94	-1.32%	4,257,625
Sep 22, 2026	14.98	15.46	14.97	15.14	15.14	1.88%	6,142,000
Sep 21, 2026	14.68	15.03	14.67	14.86	14.86	0.27%	3,691,200
Sep 18, 2026	14.46	14.82	14.45	14.82	14.82	2.77%	6,559,800
Sep 17, 2026	14.52	14.59	14.18	14.42	14.42	-0.69%	3,981,400
Sep 16, 2026	14.63	14.63	14.28	14.52	14.52	0.35%	2,953,000
Sep 15, 2026	14.58	14.78	14.43	14.47	14.47	-1.30%	3,512,800
Sep 14, 2026	14.54	14.72	14.49	14.66	14.66	-0.14%	5,000,895
Sep 11, 2026	15.00	15.05	14.51	14.68	14.68	-2.97%	4,951,503
Sep 10, 2026	15.05	15.16	14.77	15.13	15.13	0.67%	3,702,000
Sep 9, 2026	15.00	15.21	14.92	15.03	15.03	0.54%	2,383,000
Sep 8, 2026	15.40	15.49	14.90	14.95	14.95	-2.16%	6,620,800
Sep 7, 2026	15.67	15.79	15.27	15.28	15.28	-1.84%	2,597,626
Sep 4, 2026	15.66	16.09	15.52	15.76	15.57	2.01%	6,227,054
Sep 3, 2026	15.36	15.78	15.31	15.45	15.26	0.59%	2,726,300
Sep 2, 2026	15.80	15.82	15.32	15.36	15.17	-3.64%	4,478,525
Sep 1, 2026	16.10	16.10	15.80	15.94	15.74	-	4,201,744
Aug 31, 2026	16.13	16.22	15.67	15.94	15.74	-1.18%	3,314,088
Aug 28, 2026	16.12	16.26	15.88	16.13	15.93	0.06%	4,264,600
Aug 27, 2026	15.70	16.14	15.53	16.12	15.92	2.68%	7,436,000
Aug 26, 2026	14.98	15.78	14.85	15.70	15.51	6.59%	29,471,800
Aug 25, 2026	14.90	14.90	14.60	14.73	14.55	-0.54%	1,699,000
Aug 24, 2026	14.85	14.95	14.66	14.81	14.63	-0.54%	5,140,200
Aug 21, 2026	14.90	14.90	14.63	14.89	14.71	0.61%	7,402,000
Aug 20, 2026	14.88	15.00	14.60	14.80	14.62	0.48%	3,843,600
Aug 19, 2026	14.75	14.95	14.60	14.73	14.55	-0.07%	2,419,888
Aug 18, 2026	15.08	15.16	14.65	14.74	14.56	-2.06%	2,001,718