CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 73.90
-1.35 (-1.79%)
At close: Mar 27, 2026
HKG:6166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 77.00 | 73.00 | 73.90 | - | -1.79% | 1,714,700 |
| Mar 26, 2026 | 78.50 | 78.50 | 75.05 | 75.25 | 75.25 | -4.08% | 1,508,400 |
| Mar 25, 2026 | 80.05 | 81.85 | 77.75 | 78.45 | 78.45 | 2.35% | 3,665,643 |
| Mar 24, 2026 | 74.00 | 77.15 | 72.60 | 76.65 | 76.65 | 7.35% | 3,308,050 |
| Mar 23, 2026 | 72.50 | 75.50 | 70.40 | 71.40 | 71.40 | -5.68% | 2,888,993 |
| Mar 20, 2026 | 78.50 | 82.10 | 75.00 | 75.70 | 75.70 | -0.66% | 5,522,400 |
| Mar 19, 2026 | 73.00 | 79.45 | 72.75 | 76.20 | 76.20 | - | 4,668,750 |
| Mar 18, 2026 | 71.20 | 76.85 | 71.15 | 76.20 | 76.20 | 7.93% | 4,026,500 |
| Mar 17, 2026 | 79.50 | 79.50 | 70.50 | 70.60 | 70.60 | -9.78% | 4,049,883 |
| Mar 16, 2026 | 81.70 | 81.70 | 76.45 | 78.25 | 78.25 | -2.67% | 3,361,927 |
| Mar 13, 2026 | 85.05 | 85.80 | 79.30 | 80.40 | 80.40 | -4.74% | 2,977,799 |
| Mar 12, 2026 | 87.00 | 92.00 | 83.40 | 84.40 | 84.40 | -3.65% | 4,602,362 |
| Mar 11, 2026 | 83.10 | 94.60 | 82.20 | 87.60 | 87.60 | 6.38% | 11,368,076 |
| Mar 10, 2026 | 76.55 | 83.60 | 75.60 | 82.35 | 82.35 | 12.65% | 7,419,190 |
| Mar 9, 2026 | 71.70 | 73.60 | 68.30 | 73.10 | 73.10 | -3.75% | 5,005,670 |
| Mar 6, 2026 | 76.25 | 78.85 | 73.65 | 75.95 | 75.95 | -1.17% | 4,017,906 |
| Mar 5, 2026 | 72.65 | 79.75 | 72.65 | 76.85 | 76.85 | 7.86% | 6,336,249 |
| Mar 4, 2026 | 69.60 | 74.60 | 69.20 | 71.25 | 71.25 | -3.46% | 2,824,700 |
| Mar 3, 2026 | 77.00 | 77.65 | 71.10 | 73.80 | 73.80 | 0.82% | 5,936,848 |
| Mar 2, 2026 | 66.90 | 75.95 | 65.00 | 73.20 | 73.20 | 9.25% | 6,833,534 |
| Feb 27, 2026 | 70.45 | 71.30 | 67.00 | 67.00 | 67.00 | -8.28% | 4,556,300 |
| Feb 26, 2026 | 68.80 | 73.95 | 67.80 | 73.05 | 73.05 | 7.90% | 4,289,050 |
| Feb 25, 2026 | 69.00 | 69.40 | 67.10 | 67.70 | 67.70 | 0.15% | 1,588,600 |
| Feb 24, 2026 | 67.05 | 70.50 | 67.05 | 67.60 | 67.60 | -0.66% | 3,428,500 |
| Feb 23, 2026 | 64.15 | 70.50 | 64.15 | 68.05 | 68.05 | 6.25% | 1,643,850 |
| Feb 20, 2026 | 68.10 | 68.10 | 63.25 | 64.05 | 64.05 | -5.81% | 674,960 |
| Feb 16, 2026 | 65.80 | 68.45 | 65.05 | 68.00 | 68.00 | 2.49% | 393,600 |
| Feb 13, 2026 | 66.55 | 67.60 | 65.25 | 66.35 | 66.35 | -1.78% | 1,529,800 |
| Feb 12, 2026 | 69.75 | 70.85 | 66.35 | 67.55 | 67.55 | -1.75% | 4,622,175 |
| Feb 11, 2026 | 73.80 | 73.80 | 68.60 | 68.75 | 68.75 | -5.69% | 1,806,904 |
| Feb 10, 2026 | 73.90 | 75.00 | 72.55 | 72.90 | 72.90 | 1.04% | 1,069,023 |
| Feb 9, 2026 | 70.60 | 74.90 | 70.25 | 72.15 | 72.15 | 4.87% | 2,291,850 |
| Feb 6, 2026 | 71.20 | 71.30 | 68.35 | 68.80 | 68.80 | -3.84% | 1,498,853 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.10 | 71.55 | 71.55 | -2.65% | 780,500 |
| Feb 4, 2026 | 78.50 | 78.50 | 72.50 | 73.50 | 73.50 | -7.37% | 1,954,850 |
| Feb 3, 2026 | 79.00 | 79.75 | 74.30 | 79.35 | 79.35 | 4.48% | 2,376,350 |
| Feb 2, 2026 | 81.80 | 82.95 | 74.65 | 75.95 | 75.95 | -6.58% | 2,420,111 |
| Jan 30, 2026 | 82.00 | 85.00 | 79.20 | 81.30 | 81.30 | -0.85% | 3,579,590 |
| Jan 29, 2026 | 83.40 | 85.25 | 81.75 | 82.00 | 82.00 | -1.68% | 1,855,850 |
| Jan 28, 2026 | 84.05 | 85.30 | 82.10 | 83.40 | 83.40 | 1.52% | 2,593,245 |
| Jan 27, 2026 | 80.20 | 83.40 | 78.25 | 82.15 | 82.15 | 2.05% | 2,347,050 |
| Jan 26, 2026 | 80.00 | 81.95 | 79.35 | 80.50 | 80.50 | 0.19% | 1,438,450 |
| Jan 23, 2026 | 84.30 | 84.30 | 78.35 | 80.35 | 80.35 | -2.31% | 2,019,150 |
| Jan 22, 2026 | 81.50 | 83.95 | 80.05 | 82.25 | 82.25 | -0.24% | 1,803,908 |
| Jan 21, 2026 | 77.80 | 83.60 | 77.50 | 82.45 | 82.45 | 6.11% | 2,399,923 |
| Jan 20, 2026 | 81.15 | 83.30 | 76.05 | 77.70 | 77.70 | -5.30% | 3,547,355 |
| Jan 19, 2026 | 85.65 | 88.85 | 82.00 | 82.05 | 82.05 | -12.20% | 3,865,800 |
| Jan 16, 2026 | 90.15 | 94.55 | 90.15 | 93.45 | 93.45 | 4.24% | 3,394,452 |
| Jan 15, 2026 | 83.55 | 90.40 | 82.00 | 89.65 | 89.65 | 7.75% | 3,393,620 |
| Jan 14, 2026 | 83.25 | 85.50 | 81.95 | 83.20 | 83.20 | 0.48% | 2,348,133 |