CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 109.00
-6.70 (-5.79%)
Jul 10, 2026, 4:08 PM HKT
HKG:6166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |