CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong · Delayed Price · Currency is HKD 74.05
+5.15 (7.47%)
Oct 28, 2026, 11:45 AM HKT
HKG:6166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 71.35 | 74.20 | 70.00 | 74.05 | 74.05 | 7.47% | 7,273,395 |
| Oct 27, 2026 | 73.00 | 73.00 | 67.50 | 68.90 | 68.90 | 0.15% | 9,863,150 |
| Oct 26, 2026 | 73.10 | 73.10 | 67.75 | 68.80 | 68.80 | -7.28% | 8,118,600 |
| Oct 23, 2026 | 70.50 | 75.35 | 68.65 | 74.20 | 74.20 | 1.99% | 13,928,550 |
| Oct 22, 2026 | 82.05 | 82.75 | 72.25 | 72.75 | 72.75 | -11.28% | 10,085,814 |
| Oct 21, 2026 | 82.45 | 86.25 | 81.55 | 82.00 | 82.00 | 3.99% | 10,362,750 |
| Oct 20, 2026 | 81.00 | 86.20 | 78.85 | 78.85 | 78.85 | -6.30% | 10,092,616 |
| Oct 16, 2026 | 85.85 | 87.65 | 82.75 | 84.15 | 84.15 | 3.13% | 9,825,285 |
| Oct 15, 2026 | 80.85 | 84.95 | 78.00 | 81.60 | 81.60 | -8.00% | 19,728,636 |
| Oct 14, 2026 | 95.95 | 96.25 | 88.50 | 88.70 | 88.70 | -6.63% | 9,606,907 |
| Oct 13, 2026 | 87.00 | 98.25 | 85.10 | 95.00 | 95.00 | 2.26% | 19,343,704 |
| Oct 12, 2026 | 104.00 | 104.00 | 90.05 | 92.90 | 92.90 | -11.44% | 16,197,450 |
| Oct 9, 2026 | 108.00 | 110.60 | 100.20 | 104.90 | 104.90 | -5.32% | 10,906,210 |
| Oct 8, 2026 | 112.00 | 122.20 | 107.20 | 110.80 | 110.80 | -3.06% | 14,984,400 |
| Oct 7, 2026 | 119.10 | 119.80 | 112.80 | 114.30 | 114.30 | -2.97% | 1,043,450 |
| Oct 6, 2026 | 121.20 | 121.60 | 116.00 | 117.80 | 117.80 | -3.12% | 793,356 |
| Oct 5, 2026 | 113.40 | 124.80 | 113.30 | 121.60 | 121.60 | 7.80% | 1,971,078 |
| Oct 2, 2026 | 115.00 | 117.10 | 111.30 | 112.80 | 112.80 | 1.81% | 1,340,000 |
| Sep 30, 2026 | 110.30 | 113.90 | 108.70 | 110.80 | 110.80 | 3.55% | 7,957,550 |
| Sep 29, 2026 | 101.50 | 109.60 | 100.50 | 107.00 | 107.00 | 5.00% | 7,452,070 |
| Sep 28, 2026 | 113.50 | 117.40 | 101.80 | 101.90 | 101.90 | -11.93% | 8,894,701 |
| Sep 25, 2026 | 117.80 | 117.80 | 113.50 | 115.70 | 115.70 | -1.78% | 410,050 |
| Sep 24, 2026 | 120.80 | 121.00 | 116.00 | 117.80 | 117.80 | -4.31% | 4,648,454 |
| Sep 23, 2026 | 128.10 | 129.50 | 121.70 | 123.10 | 123.10 | -2.30% | 5,788,400 |
| Sep 22, 2026 | 130.00 | 135.00 | 124.20 | 126.00 | 126.00 | -0.24% | 11,301,340 |
| Sep 21, 2026 | 127.60 | 130.10 | 124.00 | 126.30 | 126.30 | 0.96% | 6,396,210 |
| Sep 18, 2026 | 129.00 | 131.30 | 123.40 | 125.10 | 125.10 | 0.40% | 12,645,580 |
| Sep 17, 2026 | 125.00 | 129.00 | 120.40 | 124.60 | 124.60 | 2.89% | 11,322,650 |
| Sep 16, 2026 | 110.30 | 124.50 | 109.80 | 121.10 | 121.10 | 10.69% | 12,520,823 |
| 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 |