HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.08	22.64	21.40	21.40	-	-4.63%	1,665,761
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
Jan 13, 2026	25.04	26.94	24.84	25.28	25.28	1.20%	8,640,238
Jan 12, 2026	26.10	26.14	24.20	24.98	24.98	-4.29%	6,732,670
Jan 9, 2026	24.50	26.20	23.82	26.10	26.10	7.76%	9,772,738
Jan 8, 2026	23.20	24.48	23.04	24.22	24.22	4.31%	8,716,459
Jan 7, 2026	22.36	24.16	22.32	23.22	23.22	3.85%	10,878,790
Jan 6, 2026	22.70	22.84	21.62	22.36	22.36	-1.50%	6,329,658
Jan 5, 2026	20.00	22.90	20.00	22.70	22.70	13.73%	7,993,065
Jan 2, 2026	20.60	20.72	19.61	19.96	19.96	-3.11%	733,879
Dec 31, 2025	19.97	20.98	19.70	20.60	20.60	3.15%	3,501,399
Dec 30, 2025	19.80	20.96	19.33	19.97	19.97	-5.45%	8,942,398
Dec 29, 2025	21.88	22.30	21.06	21.12	21.12	-2.40%	4,869,125
Dec 24, 2025	22.18	22.38	21.52	21.64	21.64	-2.43%	2,723,451
Dec 23, 2025	21.38	22.86	21.34	22.18	22.18	4.23%	8,280,142
Dec 22, 2025	21.88	22.88	21.10	21.28	21.28	-2.74%	6,606,151
Dec 19, 2025	22.80	23.20	21.78	21.88	21.88	-2.41%	4,846,428
Dec 18, 2025	22.58	22.76	21.78	22.42	22.42	-0.71%	3,660,318
Dec 17, 2025	20.52	23.16	20.52	22.58	22.58	10.36%	11,570,588
Dec 16, 2025	21.98	21.98	20.18	20.46	20.46	-5.71%	7,950,370
Dec 15, 2025	20.54	22.24	20.54	21.70	21.70	1.97%	14,305,030
Dec 12, 2025	17.86	21.54	17.86	21.28	21.28	19.75%	26,028,480
Dec 11, 2025	17.56	18.67	17.41	17.77	17.77	2.54%	8,061,622
Dec 10, 2025	17.50	17.53	16.70	17.33	17.33	0.76%	5,435,493
Dec 9, 2025	16.11	18.12	16.11	17.20	17.20	5.91%	17,538,550
Dec 8, 2025	16.28	16.66	16.15	16.24	16.24	-0.37%	1,466,248
Dec 5, 2025	16.25	16.41	16.05	16.30	16.30	0.31%	1,228,856
Dec 4, 2025	16.00	16.37	16.00	16.25	16.25	0.87%	1,395,702
Dec 3, 2025	16.02	16.50	16.01	16.11	16.11	-0.92%	1,560,596