HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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