HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.18	23.56	21.98	22.18	22.18	-	5,407,078
Jul 30, 2026	23.60	23.78	21.58	22.18	22.18	-6.02%	7,422,257
Jul 29, 2026	24.40	24.66	23.22	23.60	23.60	-1.26%	3,992,970
Jul 28, 2026	25.06	25.48	23.28	23.90	23.90	-4.48%	6,448,075
Jul 27, 2026	24.44	26.54	24.40	25.02	25.02	2.29%	12,281,194
Jul 24, 2026	25.58	25.90	24.14	24.46	24.46	-2.32%	5,789,331
Jul 23, 2026	25.34	26.44	24.70	25.04	25.04	-0.08%	7,079,750
Jul 22, 2026	24.30	26.50	24.30	25.06	25.06	1.05%	12,324,968
Jul 21, 2026	23.24	25.28	23.00	24.80	24.80	5.26%	13,316,459
Jul 20, 2026	23.32	25.52	22.50	23.56	23.56	-0.84%	20,067,790
Jul 17, 2026	25.52	26.00	22.84	23.76	23.76	-7.98%	19,040,762
Jul 16, 2026	28.00	29.98	25.06	25.82	25.82	-6.04%	64,549,802
Jul 15, 2026	25.00	28.94	23.16	27.48	27.48	23.78%	62,791,592
Jul 14, 2026	20.90	22.20	20.04	22.20	22.20	7.66%	8,574,714
Jul 13, 2026	20.52	22.02	20.40	20.62	20.62	1.48%	9,048,674
Jul 10, 2026	18.23	21.24	17.96	20.32	20.32	11.46%	11,049,878
Jul 9, 2026	17.53	19.06	17.50	18.23	18.23	1.45%	3,110,174
Jul 8, 2026	18.50	19.29	17.95	17.97	17.97	-2.86%	3,458,224
Jul 7, 2026	19.27	19.66	18.37	18.50	18.50	-6.09%	3,721,674
Jul 6, 2026	19.70	20.76	19.03	19.70	19.70	1.08%	7,179,542
Jul 3, 2026	19.28	19.75	18.83	19.49	19.49	2.58%	3,787,364
Jul 2, 2026	19.67	19.88	18.84	19.00	19.00	2.21%	4,200,382
Jun 30, 2026	19.74	20.06	18.35	18.59	18.59	-4.67%	4,826,382
Jun 29, 2026	18.35	19.94	18.35	19.50	19.50	7.62%	5,275,358
Jun 26, 2026	18.00	18.65	17.34	18.12	18.12	2.37%	6,649,933
Jun 25, 2026	17.19	17.97	16.80	17.70	17.70	3.27%	6,050,673
Jun 24, 2026	16.94	17.94	16.94	17.14	17.14	2.21%	5,853,105
Jun 23, 2026	16.12	18.00	16.12	16.77	16.77	-0.30%	4,894,128
Jun 22, 2026	17.31	17.31	15.75	16.82	16.82	-2.79%	3,842,170
Jun 18, 2026	16.15	17.82	16.15	17.44	17.30	6.73%	5,839,928
Jun 17, 2026	16.65	16.81	16.04	16.34	16.21	0.12%	1,676,872
Jun 16, 2026	16.51	16.54	16.12	16.32	16.19	-1.27%	1,163,232
Jun 15, 2026	16.70	16.71	16.08	16.53	16.40	0.67%	2,554,968
Jun 12, 2026	16.40	16.76	15.80	16.42	16.29	2.18%	2,265,115
Jun 11, 2026	16.53	16.53	15.70	16.07	15.94	-2.61%	1,610,792
Jun 10, 2026	16.23	16.58	15.90	16.50	16.37	1.66%	2,108,966
Jun 9, 2026	15.91	16.36	15.50	16.23	16.10	2.01%	1,341,307
Jun 8, 2026	17.17	17.17	15.80	15.91	15.78	-6.41%	3,136,852
Jun 5, 2026	17.82	18.58	16.94	17.00	16.87	-2.41%	3,724,769
Jun 4, 2026	18.18	18.51	17.26	17.42	17.28	-4.18%	2,251,477
Jun 3, 2026	17.89	18.27	17.20	18.18	18.04	3.12%	2,648,863
Jun 2, 2026	17.76	17.76	17.05	17.63	17.49	0.92%	1,933,267
Jun 1, 2026	17.61	18.36	17.41	17.47	17.33	-2.89%	1,782,397
May 29, 2026	18.00	18.58	17.66	17.99	17.85	1.35%	2,664,541
May 28, 2026	18.56	18.56	17.46	17.75	17.61	-2.90%	2,730,920
May 27, 2026	18.80	18.95	17.73	18.28	18.14	-3.48%	4,647,211
May 26, 2026	19.94	19.94	18.42	18.94	18.79	-4.63%	3,470,446
May 22, 2026	20.68	20.98	19.77	19.86	19.70	-3.97%	3,345,125
May 21, 2026	19.87	21.32	19.55	20.68	20.52	5.35%	6,552,043
May 20, 2026	19.01	19.82	18.73	19.63	19.47	3.37%	3,092,922