HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.38	17.38	16.51	16.52	16.52	-4.42%	9,681,040
Jul 9, 2026	17.03	17.95	16.84	17.80	17.28	5.76%	14,580,750
Jul 8, 2026	17.20	17.40	16.67	16.83	16.34	-1.17%	5,127,460
Jul 7, 2026	17.63	18.00	16.93	17.03	16.54	-4.38%	5,897,060
Jul 6, 2026	18.45	18.48	17.45	17.81	17.29	-1.44%	7,574,526
Jul 3, 2026	17.04	18.11	16.75	18.07	17.55	6.36%	14,450,400
Jul 2, 2026	18.28	18.65	16.86	16.99	16.50	-1.62%	16,138,109
Jun 30, 2026	17.22	17.57	17.13	17.27	16.77	0.29%	5,163,019
Jun 29, 2026	17.09	17.67	16.90	17.22	16.72	1.59%	7,625,270
Jun 26, 2026	16.81	17.41	16.75	16.95	16.46	-0.59%	7,558,393
Jun 25, 2026	17.08	17.60	16.84	17.05	16.56	0.59%	10,568,340
Jun 24, 2026	17.61	18.28	16.84	16.95	16.46	-2.87%	15,045,920
Jun 23, 2026	17.40	18.11	17.31	17.45	16.94	0.23%	16,966,349
Jun 22, 2026	16.72	17.69	16.61	17.41	16.91	4.25%	12,382,200
Jun 18, 2026	17.25	17.39	16.57	16.70	16.22	-3.64%	8,618,922
Jun 17, 2026	17.30	17.88	17.25	17.33	16.83	-0.40%	7,198,901
Jun 16, 2026	17.00	17.40	16.77	17.40	16.90	2.11%	9,705,238
Jun 15, 2026	16.18	17.46	16.09	17.04	16.55	7.17%	20,270,030
Jun 12, 2026	15.24	16.14	15.24	15.90	15.44	4.06%	10,493,300
Jun 11, 2026	15.20	15.48	14.92	15.28	14.84	-0.33%	6,495,560
Jun 10, 2026	14.59	15.34	14.59	15.33	14.89	3.30%	5,502,676
Jun 9, 2026	14.84	14.99	14.70	14.84	14.41	-	4,524,400
Jun 8, 2026	14.39	14.89	14.39	14.84	14.41	0.68%	4,103,718
Jun 5, 2026	15.02	15.07	14.60	14.74	14.31	-1.07%	2,393,150
Jun 4, 2026	15.21	15.21	14.87	14.90	14.47	-2.04%	2,427,609
Jun 3, 2026	15.20	15.38	14.87	15.21	14.77	0.60%	3,193,400
Jun 2, 2026	14.96	15.27	14.91	15.12	14.68	1.14%	4,226,420
Jun 1, 2026	14.77	15.13	14.66	14.95	14.52	2.12%	3,301,000
May 29, 2026	14.95	15.30	14.56	14.64	14.22	-1.28%	5,525,154
May 28, 2026	15.33	15.33	14.68	14.83	14.40	-2.69%	7,576,000
May 27, 2026	15.70	15.83	15.20	15.24	14.80	-1.74%	4,862,000
May 26, 2026	15.33	15.85	15.26	15.51	15.06	1.17%	6,816,240
May 22, 2026	15.68	15.79	15.30	15.33	14.89	-1.16%	7,596,074
May 21, 2026	15.44	16.27	15.17	15.51	15.06	2.38%	22,865,030
May 20, 2026	14.85	15.45	14.65	15.15	14.71	2.50%	13,532,440
May 19, 2026	13.96	15.05	13.90	14.78	14.35	6.48%	18,900,010
May 18, 2026	14.03	14.03	13.34	13.88	13.48	3.66%	10,959,200
May 15, 2026	13.63	13.63	13.27	13.39	13.00	-1.76%	3,026,600
May 14, 2026	14.00	14.00	13.54	13.63	13.23	-1.73%	3,178,921
May 13, 2026	14.02	14.03	13.70	13.87	13.47	-1.07%	3,398,800
May 12, 2026	14.02	14.23	13.91	14.02	13.61	-0.57%	2,437,258
May 11, 2026	13.88	14.10	13.59	14.10	13.69	1.59%	5,481,900
May 8, 2026	14.30	14.30	13.85	13.88	13.48	-2.39%	3,761,400
May 7, 2026	14.20	14.28	14.10	14.22	13.81	0.71%	2,298,036
May 6, 2026	13.86	14.35	13.86	14.12	13.71	0.93%	3,683,600
May 5, 2026	13.90	14.04	13.87	13.99	13.58	-0.36%	399,200
May 4, 2026	14.10	14.17	13.95	14.04	13.63	2.18%	914,000
Apr 30, 2026	13.89	14.11	13.65	13.74	13.34	-0.65%	4,502,300
Apr 29, 2026	13.70	13.87	13.58	13.83	13.43	0.95%	3,132,960
Apr 28, 2026	13.64	13.87	13.55	13.70	13.30	1.48%	3,086,400