CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 133.00
-13.40 (-9.15%)
Jun 1, 2026, 4:08 PM HKT
HKG:6166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 145.70 | 146.40 | 129.50 | 133.00 | 133.00 | -9.15% | 8,946,756 |
| May 29, 2026 | 154.30 | 166.00 | 146.20 | 146.40 | 146.40 | -5.43% | 16,911,520 |
| May 28, 2026 | 138.00 | 158.00 | 137.70 | 154.80 | 154.80 | 11.37% | 13,771,450 |
| May 27, 2026 | 147.00 | 149.30 | 137.00 | 139.00 | 139.00 | -4.92% | 8,516,570 |
| May 26, 2026 | 157.00 | 158.00 | 145.60 | 146.20 | 146.20 | 2.45% | 8,149,350 |
| May 22, 2026 | 138.60 | 145.50 | 137.60 | 142.70 | 142.70 | 6.43% | 8,132,354 |
| May 21, 2026 | 149.50 | 151.50 | 133.40 | 134.40 | 134.08 | -8.51% | 7,848,610 |
| May 20, 2026 | 154.80 | 154.80 | 143.50 | 146.90 | 146.55 | -6.43% | 8,190,007 |
| May 19, 2026 | 135.00 | 159.40 | 125.60 | 157.00 | 156.63 | 13.28% | 17,734,800 |
| May 18, 2026 | 140.00 | 143.60 | 133.30 | 138.60 | 138.27 | -2.26% | 6,633,178 |
| May 15, 2026 | 154.00 | 158.00 | 138.60 | 141.80 | 141.46 | -7.32% | 9,458,582 |
| May 14, 2026 | 160.60 | 167.00 | 147.80 | 153.00 | 152.64 | 2.07% | 13,097,880 |
| May 13, 2026 | 136.80 | 152.00 | 136.20 | 149.90 | 149.54 | 7.00% | 9,376,800 |
| May 12, 2026 | 152.60 | 158.80 | 135.50 | 140.10 | 139.77 | -3.78% | 13,780,360 |
| May 11, 2026 | 149.00 | 156.80 | 144.70 | 145.60 | 145.25 | 1.32% | 13,574,240 |
| May 8, 2026 | 134.00 | 145.70 | 132.10 | 143.70 | 143.36 | 3.16% | 13,171,870 |
| May 7, 2026 | 137.00 | 143.90 | 129.30 | 139.30 | 138.97 | 4.74% | 13,121,410 |
| May 6, 2026 | 139.80 | 143.10 | 131.10 | 133.00 | 132.68 | -3.34% | 15,936,970 |
| May 5, 2026 | 139.60 | 150.00 | 136.10 | 137.60 | 137.27 | -3.10% | 2,703,072 |
| May 4, 2026 | 125.00 | 143.00 | 124.20 | 142.00 | 141.66 | 16.39% | 5,229,170 |
| Apr 30, 2026 | 130.50 | 138.90 | 121.70 | 122.00 | 121.71 | -4.46% | 17,193,480 |
| Apr 29, 2026 | 109.00 | 129.30 | 108.50 | 127.70 | 127.40 | 14.84% | 24,606,040 |
| Apr 28, 2026 | 125.50 | 126.50 | 109.40 | 111.20 | 110.94 | -16.45% | 29,457,290 |
| Apr 27, 2026 | 128.30 | 139.20 | 120.10 | 133.10 | 132.78 | 4.89% | 16,118,370 |
| Apr 24, 2026 | 138.60 | 142.80 | 123.70 | 126.90 | 126.60 | -12.54% | 13,061,100 |
| Apr 23, 2026 | 154.00 | 157.30 | 140.00 | 145.10 | 144.75 | -4.66% | 11,189,190 |
| Apr 22, 2026 | 123.80 | 157.80 | 120.00 | 152.20 | 151.84 | 21.08% | 21,803,170 |
| Apr 21, 2026 | 115.20 | 129.70 | 106.80 | 125.70 | 125.40 | 10.55% | 16,957,880 |
| Apr 20, 2026 | 132.10 | 133.40 | 110.50 | 113.70 | 113.43 | -7.41% | 10,370,410 |
| Apr 17, 2026 | 96.00 | 127.60 | 94.95 | 122.80 | 122.51 | 34.87% | 24,039,050 |
| Apr 16, 2026 | 85.95 | 92.00 | 84.55 | 91.05 | 90.83 | 5.44% | 5,648,595 |
| Apr 15, 2026 | 88.00 | 95.30 | 85.30 | 86.35 | 86.14 | -3.14% | 10,943,820 |
| Apr 14, 2026 | 83.00 | 90.50 | 78.00 | 89.15 | 88.94 | 10.20% | 6,839,970 |
| Apr 13, 2026 | 76.55 | 82.35 | 76.50 | 80.90 | 80.71 | 2.21% | 3,465,568 |
| Apr 10, 2026 | 82.70 | 82.80 | 78.90 | 79.15 | 78.96 | -1.68% | 2,996,623 |
| Apr 9, 2026 | 78.90 | 84.05 | 78.85 | 80.50 | 80.31 | -0.92% | 4,434,350 |
| Apr 8, 2026 | 73.10 | 81.25 | 73.10 | 81.25 | 81.06 | 17.16% | 6,181,200 |
| Apr 2, 2026 | 71.70 | 73.05 | 69.20 | 69.35 | 69.18 | -3.14% | 1,198,631 |
| Apr 1, 2026 | 70.00 | 72.00 | 69.15 | 71.60 | 71.43 | 6.87% | 2,066,599 |
| Mar 31, 2026 | 74.05 | 74.05 | 67.00 | 67.00 | 66.84 | -9.76% | 3,129,729 |
| Mar 30, 2026 | 72.60 | 76.30 | 72.35 | 74.25 | 74.07 | 0.47% | 1,726,700 |
| Mar 27, 2026 | 73.00 | 77.00 | 73.00 | 73.90 | 73.72 | -1.79% | 1,716,550 |
| Mar 26, 2026 | 78.50 | 78.50 | 75.05 | 75.25 | 75.07 | -4.08% | 1,508,400 |
| Mar 25, 2026 | 80.05 | 81.85 | 77.75 | 78.45 | 78.26 | 2.35% | 3,665,643 |
| Mar 24, 2026 | 74.00 | 77.15 | 72.60 | 76.65 | 76.47 | 7.35% | 3,308,050 |
| Mar 23, 2026 | 72.50 | 75.50 | 70.40 | 71.40 | 71.23 | -5.68% | 2,888,993 |
| Mar 20, 2026 | 78.50 | 82.10 | 75.00 | 75.70 | 75.52 | -0.66% | 5,522,400 |
| Mar 19, 2026 | 73.00 | 79.45 | 72.75 | 76.20 | 76.02 | - | 4,668,750 |
| Mar 18, 2026 | 71.20 | 76.85 | 71.15 | 76.20 | 76.02 | 7.93% | 4,026,500 |
| Mar 17, 2026 | 79.50 | 79.50 | 70.50 | 70.60 | 70.43 | -9.78% | 4,049,883 |