HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	13.93	13.94	13.70	13.76	13.76	-0.51%	2,298,600
Apr 17, 2026	14.06	14.06	13.72	13.83	13.83	-1.50%	1,930,600
Apr 16, 2026	14.00	14.15	13.88	14.04	14.04	1.15%	2,276,300
Apr 15, 2026	13.98	14.10	13.82	13.88	13.88	0.29%	2,082,800
Apr 14, 2026	14.10	14.10	13.73	13.84	13.84	0.29%	1,876,400
Apr 13, 2026	13.93	13.93	13.62	13.80	13.80	-	2,231,281
Apr 10, 2026	13.68	14.33	13.32	13.80	13.80	3.84%	7,487,300
Apr 9, 2026	13.50	13.64	13.28	13.29	13.29	-2.78%	1,556,609
Apr 8, 2026	13.44	13.82	13.42	13.67	13.67	3.72%	4,723,200
Apr 2, 2026	13.34	13.43	13.06	13.18	13.18	-1.20%	1,354,467
Apr 1, 2026	13.38	13.55	13.26	13.34	13.34	1.68%	4,151,306
Mar 31, 2026	13.03	13.23	12.96	13.12	13.12	0.69%	2,188,600
Mar 30, 2026	13.21	13.27	12.87	13.03	13.03	-1.29%	2,924,000
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