CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 71.95
+5.10 (7.63%)
Aug 3, 2026, 4:08 PM HKT
HKG:6166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 67.25 | 73.45 | 65.50 | 71.60 | - | 7.11% | 5,471,335 |
| Jul 31, 2026 | 71.05 | 73.75 | 66.00 | 66.85 | 66.85 | 8.17% | 15,716,476 |
| Jul 30, 2026 | 69.50 | 72.05 | 60.60 | 61.80 | 61.80 | -12.90% | 17,467,010 |
| Jul 29, 2026 | 72.50 | 73.70 | 68.85 | 70.95 | 70.95 | -1.87% | 9,500,470 |
| Jul 28, 2026 | 83.75 | 84.50 | 71.65 | 72.30 | 72.30 | -18.81% | 9,650,176 |
| Jul 27, 2026 | 84.15 | 89.30 | 81.35 | 89.05 | 89.05 | 5.76% | 6,360,900 |
| Jul 24, 2026 | 84.00 | 88.75 | 83.00 | 84.20 | 84.20 | -3.16% | 5,968,551 |
| Jul 23, 2026 | 87.15 | 92.00 | 85.80 | 86.95 | 86.95 | 2.72% | 8,359,350 |
| Jul 22, 2026 | 87.15 | 91.85 | 83.85 | 84.65 | 84.65 | -2.42% | 10,895,130 |
| Jul 21, 2026 | 82.70 | 88.30 | 77.55 | 86.75 | 86.75 | 6.44% | 14,969,474 |
| Jul 20, 2026 | 88.05 | 89.00 | 79.00 | 81.50 | 81.50 | -4.17% | 12,016,661 |
| Jul 17, 2026 | 100.00 | 103.20 | 83.80 | 85.05 | 85.05 | -17.75% | 17,049,220 |
| Jul 16, 2026 | 109.30 | 116.70 | 103.40 | 103.40 | 103.40 | -8.82% | 7,726,350 |
| Jul 15, 2026 | 112.00 | 119.50 | 108.10 | 113.40 | 113.40 | 2.62% | 9,667,857 |
| Jul 14, 2026 | 104.00 | 114.80 | 98.15 | 110.50 | 110.50 | 7.49% | 14,168,860 |
| Jul 13, 2026 | 108.60 | 112.20 | 99.85 | 102.80 | 102.80 | -5.69% | 6,373,350 |
| Jul 10, 2026 | 118.00 | 128.40 | 107.00 | 109.00 | 109.00 | -5.79% | 11,602,110 |
| Jul 9, 2026 | 102.90 | 118.00 | 99.10 | 115.70 | 115.70 | 15.87% | 12,561,850 |
| Jul 8, 2026 | 102.40 | 103.80 | 96.80 | 99.85 | 99.85 | -0.65% | 5,953,279 |
| Jul 7, 2026 | 101.50 | 105.50 | 97.40 | 100.50 | 100.50 | -4.01% | 8,719,500 |
| Jul 6, 2026 | 114.80 | 115.50 | 102.60 | 104.70 | 104.70 | -6.01% | 8,083,000 |
| Jul 3, 2026 | 111.20 | 120.00 | 106.60 | 111.40 | 111.40 | -2.62% | 10,038,060 |
| Jul 2, 2026 | 132.00 | 140.00 | 112.20 | 114.40 | 114.40 | -24.19% | 15,503,320 |
| Jun 30, 2026 | 147.70 | 151.40 | 141.50 | 150.90 | 150.90 | 4.57% | 5,581,350 |
| Jun 29, 2026 | 150.00 | 154.50 | 139.10 | 144.30 | 144.30 | -2.70% | 5,645,575 |
| Jun 26, 2026 | 159.00 | 159.10 | 143.00 | 148.30 | 148.30 | -7.43% | 6,943,702 |
| Jun 25, 2026 | 160.00 | 166.50 | 154.00 | 160.20 | 160.20 | 0.75% | 11,754,062 |
| Jun 24, 2026 | 147.60 | 173.00 | 147.00 | 159.00 | 159.00 | 8.16% | 16,289,171 |
| Jun 23, 2026 | 161.90 | 162.50 | 145.60 | 147.00 | 147.00 | -6.90% | 10,874,533 |
| Jun 22, 2026 | 146.00 | 165.90 | 139.30 | 157.90 | 157.90 | 13.68% | 19,466,475 |
| Jun 18, 2026 | 131.40 | 138.90 | 128.70 | 138.90 | 138.90 | 5.79% | 10,822,740 |
| Jun 17, 2026 | 127.10 | 132.00 | 123.50 | 131.30 | 131.30 | 2.26% | 6,195,632 |
| Jun 16, 2026 | 136.90 | 137.80 | 127.20 | 128.40 | 128.40 | -5.24% | 5,317,260 |
| Jun 15, 2026 | 127.40 | 137.60 | 125.40 | 135.50 | 135.50 | 10.70% | 7,036,685 |
| Jun 12, 2026 | 124.00 | 129.30 | 122.00 | 122.40 | 122.40 | 3.82% | 8,851,580 |
| Jun 11, 2026 | 124.00 | 124.80 | 111.30 | 117.90 | 117.90 | -2.96% | 7,591,733 |
| Jun 10, 2026 | 128.90 | 129.00 | 119.10 | 121.50 | 121.50 | -7.32% | 4,461,178 |
| Jun 9, 2026 | 131.00 | 134.40 | 127.40 | 131.10 | 131.10 | 4.05% | 6,537,744 |
| Jun 8, 2026 | 122.60 | 130.30 | 122.50 | 126.00 | 126.00 | -5.48% | 6,227,834 |
| Jun 5, 2026 | 135.70 | 151.10 | 131.00 | 133.30 | 133.30 | -3.75% | 14,041,760 |
| Jun 4, 2026 | 138.00 | 143.90 | 135.60 | 138.50 | 138.50 | -3.89% | 10,419,650 |
| Jun 3, 2026 | 141.20 | 155.80 | 138.30 | 144.10 | 144.10 | 7.14% | 16,997,540 |
| Jun 2, 2026 | 129.80 | 139.00 | 128.50 | 134.50 | 134.50 | 1.13% | 9,005,232 |
| 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 |