HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.85	19.23	16.69	18.96	18.96	12.39%	11,527,774
Mar 26, 2026	17.02	17.60	16.69	16.87	16.87	-0.76%	2,485,156
Mar 25, 2026	16.19	17.24	16.19	17.00	17.00	4.68%	2,495,058
Mar 24, 2026	15.72	16.28	15.72	16.24	16.24	3.37%	1,815,500
Mar 23, 2026	16.49	16.49	15.13	15.71	15.71	-4.79%	3,682,266
Mar 20, 2026	16.75	17.00	16.22	16.50	16.50	-1.20%	2,360,249
Mar 19, 2026	16.72	17.23	16.40	16.70	16.70	-2.40%	2,251,172
Mar 18, 2026	16.74	17.33	16.57	17.11	17.11	1.97%	3,632,876
Mar 17, 2026	18.01	18.36	16.53	16.78	16.78	-11.73%	11,291,130
Mar 16, 2026	19.31	19.96	18.84	19.01	19.01	-2.26%	3,255,318
Mar 13, 2026	20.90	21.02	19.33	19.45	19.45	-5.77%	2,567,200
Mar 12, 2026	20.56	21.34	20.36	20.64	20.64	-0.67%	1,595,800
Mar 11, 2026	20.34	21.20	20.34	20.78	20.78	2.16%	2,453,144
Mar 10, 2026	19.51	20.44	19.51	20.34	20.34	4.74%	1,910,719
Mar 9, 2026	19.56	19.56	18.94	19.42	19.42	-3.48%	1,963,872
Mar 6, 2026	19.10	20.64	18.90	20.12	20.12	5.01%	3,274,108
Mar 5, 2026	19.50	19.50	18.79	19.16	19.16	2.13%	1,570,477
Mar 4, 2026	18.33	18.99	17.95	18.76	18.76	2.35%	2,015,925
Mar 3, 2026	20.06	20.06	18.27	18.33	18.33	-7.14%	4,606,406
Mar 2, 2026	21.00	21.14	19.39	19.74	19.74	-7.76%	3,865,457
Feb 27, 2026	20.42	21.40	20.10	21.40	21.40	5.94%	2,198,990
Feb 26, 2026	20.70	21.96	20.20	20.20	20.20	-2.42%	3,266,974
Feb 25, 2026	20.38	20.74	20.00	20.70	20.70	1.57%	2,161,946
Feb 24, 2026	21.60	21.60	20.12	20.38	20.38	-7.36%	3,964,278
Feb 23, 2026	21.24	22.08	21.24	22.00	22.00	1.76%	275,282
Feb 20, 2026	22.12	22.12	21.02	21.62	21.62	-2.26%	277,261
Feb 16, 2026	21.52	22.12	20.70	22.12	22.12	2.50%	152,648
Feb 13, 2026	22.08	22.64	21.34	21.58	21.58	-3.83%	2,577,661
Feb 12, 2026	23.20	23.36	22.20	22.44	22.44	-0.80%	1,482,725
Feb 11, 2026	22.80	23.60	22.62	22.62	22.62	-0.70%	1,675,682
Feb 10, 2026	22.40	23.60	22.40	22.78	22.78	1.33%	1,657,030
Feb 9, 2026	22.88	23.02	22.46	22.48	22.48	-0.35%	947,096
Feb 6, 2026	22.18	22.94	21.50	22.56	22.56	1.71%	1,384,500
Feb 5, 2026	22.80	23.08	22.04	22.18	22.18	-1.68%	1,984,914
Feb 4, 2026	22.10	22.86	21.56	22.56	22.56	1.90%	2,054,503
Feb 3, 2026	22.32	22.78	21.54	22.14	22.14	2.12%	3,066,395
Feb 2, 2026	23.70	24.00	21.12	21.68	21.68	-10.86%	7,645,007
Jan 30, 2026	23.80	24.34	23.46	24.32	24.32	4.38%	4,624,208
Jan 29, 2026	23.62	24.00	22.60	23.30	23.30	-0.51%	2,745,322
Jan 28, 2026	24.00	24.28	23.00	23.42	23.42	-2.25%	3,787,506
Jan 27, 2026	25.68	25.96	23.78	23.96	23.96	-6.92%	4,350,473
Jan 26, 2026	25.66	26.60	25.18	25.74	25.74	0.31%	3,390,560
Jan 23, 2026	24.60	26.80	24.58	25.66	25.66	4.73%	4,653,480
Jan 22, 2026	25.38	25.54	24.38	24.50	24.50	-2.62%	2,306,456
Jan 21, 2026	26.00	26.50	24.54	25.16	25.16	1.04%	5,120,900
Jan 20, 2026	25.90	25.90	24.02	24.90	24.90	-3.19%	4,360,174
Jan 19, 2026	25.72	26.12	24.78	25.72	25.72	0.16%	2,397,228
Jan 16, 2026	25.72	26.28	25.06	25.68	25.68	-0.16%	3,870,196
Jan 15, 2026	26.00	26.70	25.18	25.72	25.72	-1.53%	3,310,296
Jan 14, 2026	25.50	27.16	25.34	26.12	26.12	3.32%	9,503,622