CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 119.70
+10.30 (9.41%)
Sep 16, 2026, 2:55 PM HKT
HKG:6166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 111.20 | 114.30 | 107.90 | 109.40 | 109.40 | -0.55% | 6,790,347 |
| Sep 14, 2026 | 115.00 | 119.00 | 110.00 | 110.00 | 110.00 | -8.71% | 9,889,880 |
| Sep 11, 2026 | 120.50 | 128.00 | 115.80 | 120.60 | 120.50 | -2.35% | 14,865,517 |
| Sep 10, 2026 | 116.10 | 127.20 | 115.50 | 123.50 | 123.40 | 4.04% | 14,139,372 |
| Sep 9, 2026 | 129.50 | 129.50 | 114.70 | 118.70 | 118.60 | -1.82% | 11,937,670 |
| Sep 8, 2026 | 115.50 | 131.90 | 115.50 | 120.90 | 120.80 | 0.58% | 20,849,056 |
| Sep 7, 2026 | 104.00 | 121.40 | 104.00 | 120.20 | 120.10 | 24.37% | 25,075,824 |
| Sep 4, 2026 | 99.00 | 103.00 | 95.45 | 96.65 | 96.57 | -0.21% | 8,887,050 |
| Sep 3, 2026 | 97.90 | 100.80 | 95.20 | 96.85 | 96.77 | 1.31% | 7,375,105 |
| Sep 2, 2026 | 96.65 | 99.80 | 95.50 | 95.60 | 95.52 | -3.29% | 5,321,700 |
| Sep 1, 2026 | 101.70 | 104.00 | 97.20 | 98.85 | 98.77 | -1.64% | 5,465,660 |
| Aug 31, 2026 | 98.75 | 103.50 | 98.00 | 100.50 | 100.42 | -2.33% | 4,413,039 |
| Aug 28, 2026 | 105.00 | 110.40 | 101.80 | 102.90 | 102.81 | -1.81% | 8,653,520 |
| Aug 27, 2026 | 102.40 | 107.70 | 97.90 | 104.80 | 104.71 | 5.22% | 14,769,354 |
| Aug 26, 2026 | 93.30 | 102.50 | 93.10 | 99.60 | 99.52 | 9.45% | 16,621,540 |
| Aug 25, 2026 | 88.70 | 93.80 | 87.80 | 91.00 | 90.92 | 1.28% | 8,540,370 |
| Aug 24, 2026 | 96.70 | 97.65 | 89.80 | 89.85 | 89.78 | -6.79% | 6,124,853 |
| Aug 21, 2026 | 95.10 | 101.70 | 94.50 | 96.40 | 96.32 | 1.37% | 9,346,976 |
| Aug 20, 2026 | 90.50 | 98.30 | 88.00 | 95.10 | 95.02 | 6.67% | 12,997,751 |
| Aug 19, 2026 | 94.00 | 96.70 | 85.50 | 89.15 | 89.08 | -11.73% | 12,901,376 |
| Aug 18, 2026 | 103.90 | 104.50 | 98.05 | 101.00 | 100.92 | -0.88% | 8,159,988 |
| Aug 17, 2026 | 103.00 | 107.50 | 98.70 | 101.90 | 101.82 | 1.70% | 16,726,240 |
| Aug 14, 2026 | 93.70 | 103.30 | 91.60 | 100.20 | 100.12 | 9.03% | 20,139,600 |
| Aug 13, 2026 | 90.00 | 101.60 | 87.10 | 91.90 | 91.82 | 6.61% | 21,530,650 |
| Aug 12, 2026 | 84.00 | 89.70 | 82.00 | 86.20 | 86.13 | 5.38% | 9,810,751 |
| Aug 11, 2026 | 81.80 | 85.50 | 79.70 | 81.80 | 81.73 | 1.05% | 8,455,320 |
| Aug 10, 2026 | 85.65 | 86.90 | 77.60 | 80.95 | 80.88 | -4.37% | 9,134,350 |
| Aug 7, 2026 | 82.70 | 90.20 | 81.10 | 84.65 | 84.58 | 4.64% | 16,942,448 |
| Aug 6, 2026 | 80.00 | 86.80 | 77.20 | 80.90 | 80.83 | -1.52% | 10,468,505 |
| Aug 5, 2026 | 76.20 | 84.60 | 76.00 | 82.15 | 82.08 | -4.70% | 25,337,074 |
| Aug 4, 2026 | 74.80 | 86.20 | 74.80 | 86.20 | 86.13 | 19.81% | 16,352,063 |
| Aug 3, 2026 | 67.25 | 74.20 | 65.50 | 71.95 | 71.89 | 7.63% | 8,812,238 |
| Jul 31, 2026 | 71.05 | 73.75 | 66.00 | 66.85 | 66.79 | 8.17% | 15,716,476 |
| Jul 30, 2026 | 69.50 | 72.05 | 60.60 | 61.80 | 61.75 | -12.90% | 17,467,010 |
| Jul 29, 2026 | 72.50 | 73.70 | 68.85 | 70.95 | 70.89 | -1.87% | 9,500,470 |
| Jul 28, 2026 | 83.75 | 84.50 | 71.65 | 72.30 | 72.24 | -18.81% | 9,650,176 |
| Jul 27, 2026 | 84.15 | 89.30 | 81.35 | 89.05 | 88.98 | 5.76% | 6,360,900 |
| Jul 24, 2026 | 84.00 | 88.75 | 83.00 | 84.20 | 84.13 | -3.16% | 5,968,551 |
| Jul 23, 2026 | 87.15 | 92.00 | 85.80 | 86.95 | 86.88 | 2.72% | 8,359,350 |
| Jul 22, 2026 | 87.15 | 91.85 | 83.85 | 84.65 | 84.58 | -2.42% | 10,895,131 |
| Jul 21, 2026 | 82.70 | 88.30 | 77.55 | 86.75 | 86.68 | 6.44% | 14,969,474 |
| Jul 20, 2026 | 88.05 | 89.00 | 79.00 | 81.50 | 81.43 | -4.17% | 12,016,661 |
| Jul 17, 2026 | 100.00 | 103.20 | 83.80 | 85.05 | 84.98 | -17.75% | 17,049,220 |
| Jul 16, 2026 | 109.30 | 116.70 | 103.40 | 103.40 | 103.31 | -8.82% | 7,726,350 |
| Jul 15, 2026 | 112.00 | 119.50 | 108.10 | 113.40 | 113.31 | 2.62% | 9,667,857 |
| Jul 14, 2026 | 104.00 | 114.80 | 98.15 | 110.50 | 110.41 | 7.49% | 14,168,860 |
| Jul 13, 2026 | 108.60 | 112.20 | 99.85 | 102.80 | 102.71 | -5.69% | 6,373,350 |
| Jul 10, 2026 | 118.00 | 128.40 | 107.00 | 109.00 | 108.91 | -5.79% | 11,602,110 |
| Jul 9, 2026 | 102.90 | 118.00 | 99.10 | 115.70 | 115.60 | 15.87% | 12,561,850 |
| Jul 8, 2026 | 102.40 | 103.80 | 96.80 | 99.85 | 99.77 | -0.65% | 5,953,279 |