HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.61	18.36	17.41	17.47	17.47	-2.89%	1,782,397
May 29, 2026	18.00	18.58	17.66	17.99	17.99	1.35%	2,664,541
May 28, 2026	18.56	18.56	17.46	17.75	17.75	-2.90%	2,730,920
May 27, 2026	18.80	18.95	17.73	18.28	18.28	-3.48%	4,647,211
May 26, 2026	19.94	19.94	18.42	18.94	18.94	-4.63%	3,470,446
May 22, 2026	20.68	20.98	19.77	19.86	19.86	-3.97%	3,345,125
May 21, 2026	19.87	21.32	19.55	20.68	20.68	5.35%	6,552,043
May 20, 2026	19.01	19.82	18.73	19.63	19.63	3.37%	3,092,922
May 19, 2026	20.00	20.42	18.69	18.99	18.99	-3.75%	5,047,108
May 18, 2026	21.06	21.30	19.47	19.73	19.73	-3.85%	4,438,483
May 15, 2026	19.80	21.86	19.80	20.52	20.52	3.58%	10,195,447
May 14, 2026	20.90	20.90	19.72	19.81	19.81	-3.74%	2,121,124
May 13, 2026	20.80	21.30	20.24	20.58	20.58	-1.25%	1,874,546
May 12, 2026	21.30	21.80	20.78	20.84	20.84	-2.34%	3,817,616
May 11, 2026	20.20	21.56	19.72	21.34	21.34	4.10%	4,576,020
May 8, 2026	21.18	21.66	20.34	20.50	20.50	-5.62%	3,303,532
May 7, 2026	21.04	21.80	20.72	21.72	21.72	4.02%	4,321,004
May 6, 2026	20.84	21.06	19.40	20.88	20.88	1.26%	7,034,698
May 5, 2026	20.92	20.92	20.38	20.62	20.62	-2.00%	333,655
May 4, 2026	21.80	21.80	20.76	21.04	21.04	-2.14%	819,746
Apr 30, 2026	23.96	24.02	21.14	21.50	21.50	-7.57%	10,373,440
Apr 29, 2026	23.92	23.92	22.54	23.26	23.26	-1.44%	2,901,508
Apr 28, 2026	21.90	23.82	21.60	23.60	23.60	9.26%	9,358,536
Apr 27, 2026	22.50	22.50	21.32	21.60	21.60	-2.35%	3,063,644
Apr 24, 2026	22.04	22.76	21.32	22.12	22.12	0.18%	3,294,593
Apr 23, 2026	22.64	23.14	21.80	22.08	22.08	-4.00%	2,281,804
Apr 22, 2026	22.42	23.26	21.90	23.00	23.00	1.05%	2,957,820
Apr 21, 2026	23.06	23.54	22.36	22.76	22.76	-	2,064,716
Apr 20, 2026	21.88	23.10	21.88	22.76	22.76	3.55%	2,537,050
Apr 17, 2026	23.14	23.14	21.62	21.98	21.98	-4.60%	3,275,522
Apr 16, 2026	22.80	23.12	22.32	23.04	23.04	0.96%	2,843,725
Apr 15, 2026	23.50	23.76	22.00	22.82	22.82	-0.09%	5,670,360
Apr 14, 2026	21.96	23.00	21.28	22.84	22.84	5.55%	5,505,583
Apr 13, 2026	22.48	22.48	20.60	21.64	21.64	-3.74%	5,303,734
Apr 10, 2026	21.72	22.66	21.48	22.48	22.48	3.69%	7,052,688
Apr 9, 2026	21.22	23.12	20.90	21.68	21.68	2.17%	7,904,374
Apr 8, 2026	21.22	21.76	20.40	21.22	21.22	-	4,027,121
Apr 2, 2026	21.12	21.90	20.48	21.22	21.22	1.43%	5,984,590
Apr 1, 2026	20.26	22.04	19.49	20.92	20.92	6.73%	15,702,610
Mar 31, 2026	20.20	22.44	19.52	19.60	19.60	0.67%	16,256,570
Mar 30, 2026	18.78	19.88	18.50	19.47	19.47	2.69%	9,561,974
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