HKG:6127 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	24.00	24.20	23.00	23.94	23.94	-0.99%	3,267,396
Nov 10, 2026	24.22	24.80	23.80	24.18	24.18	2.54%	4,440,650
Nov 9, 2026	24.26	25.04	23.54	23.58	23.58	-0.76%	6,660,978
Nov 6, 2026	23.16	24.12	23.00	23.76	23.76	-3.10%	3,903,022
Nov 5, 2026	24.50	25.14	23.56	24.52	24.52	0.82%	9,950,203
Nov 4, 2026	21.00	24.36	20.64	24.32	24.32	15.15%	11,307,580
Nov 3, 2026	22.80	22.80	20.70	21.12	21.12	-7.21%	6,806,125
Nov 2, 2026	22.84	23.34	21.74	22.76	22.76	-0.52%	6,694,434
Oct 30, 2026	23.32	24.60	22.18	22.88	22.88	-1.55%	6,747,900
Oct 29, 2026	24.50	25.70	22.88	23.24	23.24	-5.14%	10,212,800
Oct 28, 2026	22.50	24.74	22.50	24.50	24.50	8.89%	5,921,354
Oct 27, 2026	23.38	23.80	22.32	22.50	22.50	-2.68%	2,796,693
Oct 26, 2026	23.06	23.72	22.54	23.12	23.12	0.70%	3,887,804
Oct 23, 2026	23.58	23.62	22.04	22.96	22.96	-2.63%	7,117,036
Oct 22, 2026	27.38	27.38	23.42	23.58	23.58	-11.55%	6,688,919
Oct 21, 2026	26.82	28.32	26.44	26.66	26.66	1.37%	5,678,188
Oct 20, 2026	26.36	29.88	26.30	26.30	26.30	-4.15%	12,771,496
Oct 16, 2026	28.80	30.50	26.08	27.44	27.44	-2.56%	7,842,040
Oct 15, 2026	27.50	30.44	27.50	28.16	28.16	0.14%	6,949,578
Oct 14, 2026	28.56	29.20	27.64	28.12	28.12	-1.54%	3,120,674
Oct 13, 2026	30.70	30.70	27.86	28.56	28.56	-5.74%	4,454,888
Oct 12, 2026	31.88	32.32	30.02	30.30	30.30	-3.26%	5,434,236
Oct 9, 2026	30.08	31.94	27.80	31.32	31.32	4.12%	9,368,282
Oct 8, 2026	29.90	31.30	28.88	30.08	30.08	1.97%	9,798,494
Oct 7, 2026	30.80	30.80	28.04	29.50	29.50	-8.39%	2,107,323
Oct 6, 2026	30.98	32.58	30.60	32.20	32.20	5.09%	1,722,350
Oct 5, 2026	31.40	31.40	29.86	30.64	30.64	0.72%	623,652
Oct 2, 2026	30.80	30.80	29.50	30.42	30.42	-1.23%	1,060,808
Sep 30, 2026	26.72	31.56	26.52	30.80	30.80	15.62%	10,676,930
Sep 29, 2026	26.64	27.96	25.84	26.64	26.64	0.45%	4,128,071
Sep 28, 2026	27.52	28.46	26.22	26.52	26.52	-3.35%	4,889,601
Sep 25, 2026	27.00	27.52	26.90	27.44	27.44	0.73%	335,662
Sep 24, 2026	27.88	29.30	27.02	27.24	27.24	-1.16%	5,936,101
Sep 23, 2026	26.90	28.74	26.18	27.56	27.56	3.92%	6,959,883
Sep 22, 2026	26.40	26.66	25.86	26.52	26.52	0.08%	3,308,419
Sep 21, 2026	26.26	27.16	25.50	26.50	26.50	4.33%	5,156,148
Sep 18, 2026	23.46	26.18	23.46	25.40	25.40	10.15%	10,764,940
Sep 17, 2026	21.94	23.42	21.82	23.06	23.06	4.06%	5,593,288
Sep 16, 2026	22.10	22.62	21.90	22.16	22.16	0.27%	2,817,954
Sep 15, 2026	22.30	22.58	21.80	22.10	22.10	-1.07%	2,923,752
Sep 14, 2026	20.72	22.42	20.62	22.34	22.34	5.38%	4,689,970
Sep 11, 2026	22.00	22.00	20.84	21.20	21.20	-2.93%	2,371,948
Sep 10, 2026	22.64	22.64	21.68	21.84	21.84	-3.53%	2,362,091
Sep 9, 2026	22.76	22.80	22.08	22.64	22.64	0.71%	3,016,800
Sep 8, 2026	22.72	23.20	22.30	22.48	22.48	-0.27%	3,554,678
Sep 7, 2026	22.86	23.06	22.36	22.54	22.54	-0.88%	1,531,000
Sep 4, 2026	23.80	24.08	22.74	22.74	22.74	-3.73%	2,998,772
Sep 3, 2026	23.14	23.86	22.92	23.62	23.62	2.70%	2,598,449
Sep 2, 2026	23.48	23.88	22.46	23.00	23.00	-1.79%	3,710,300
Sep 1, 2026	24.72	24.72	23.14	23.42	23.42	-4.25%	4,397,474