HKG:6099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.95	15.30	14.56	14.64	14.64	-1.28%	5,525,154
May 28, 2026	15.33	15.33	14.68	14.83	14.83	-2.69%	7,576,000
May 27, 2026	15.70	15.83	15.20	15.24	15.24	-1.74%	4,862,000
May 26, 2026	15.33	15.85	15.26	15.51	15.51	1.17%	6,816,240
May 22, 2026	15.68	15.79	15.30	15.33	15.33	-1.16%	7,596,074
May 21, 2026	15.44	16.27	15.17	15.51	15.51	2.38%	22,865,034
May 20, 2026	14.85	15.45	14.65	15.15	15.15	2.50%	13,532,441
May 19, 2026	13.96	15.05	13.90	14.78	14.78	6.48%	18,900,010
May 18, 2026	14.03	14.03	13.34	13.88	13.88	3.66%	10,959,200
May 15, 2026	13.63	13.63	13.27	13.39	13.39	-1.76%	3,026,600
May 14, 2026	14.00	14.00	13.54	13.63	13.63	-1.73%	3,178,921
May 13, 2026	14.02	14.03	13.70	13.87	13.87	-1.07%	3,398,800
May 12, 2026	14.02	14.23	13.91	14.02	14.02	-0.57%	2,437,258
May 11, 2026	13.88	14.10	13.59	14.10	14.10	1.59%	5,481,900
May 8, 2026	14.30	14.30	13.85	13.88	13.88	-2.39%	3,761,400
May 7, 2026	14.20	14.28	14.10	14.22	14.22	0.71%	2,298,036
May 6, 2026	13.86	14.35	13.86	14.12	14.12	0.93%	3,683,600
May 5, 2026	13.90	14.04	13.87	13.99	13.99	-0.36%	399,200
May 4, 2026	14.10	14.17	13.95	14.04	14.04	2.18%	914,000
Apr 30, 2026	13.89	14.11	13.65	13.74	13.74	-0.65%	4,502,300
Apr 29, 2026	13.70	13.87	13.58	13.83	13.83	0.95%	3,132,960
Apr 28, 2026	13.64	13.87	13.55	13.70	13.70	1.48%	3,086,400
Apr 27, 2026	13.49	13.63	13.40	13.50	13.50	0.45%	2,717,600
Apr 24, 2026	13.47	13.51	13.17	13.44	13.44	-	1,340,200
Apr 23, 2026	13.68	13.71	13.43	13.44	13.44	-1.97%	1,952,400
Apr 22, 2026	13.65	13.80	13.50	13.71	13.71	-0.15%	2,733,600
Apr 21, 2026	13.75	13.87	13.63	13.73	13.73	-0.22%	2,291,000
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