HKG:6169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	5,340,000
Feb 27, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	3,902,000
Feb 26, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	3,616,000
Feb 25, 2026	0.53	0.55	0.53	0.54	0.54	-	5,786,000
Feb 24, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	6,726,000
Feb 23, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	4,128,000
Feb 20, 2026	0.55	0.55	0.53	0.55	0.55	-	4,640,857
Feb 16, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	1,612,000
Feb 13, 2026	0.55	0.56	0.52	0.54	0.54	-3.57%	18,378,000
Feb 12, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	1,242,000
Feb 11, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	3,224,000
Feb 10, 2026	0.56	0.56	0.54	0.56	0.56	1.82%	10,856,000
Feb 9, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	6,402,000
Feb 6, 2026	0.55	0.56	0.54	0.56	0.56	-	5,276,000
Feb 5, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	4,750,000
Feb 4, 2026	0.55	0.57	0.54	0.57	0.57	1.79%	6,034,251
Feb 3, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	7,790,000
Feb 2, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	13,036,000
Jan 30, 2026	0.55	0.58	0.54	0.56	0.56	1.82%	7,940,000
Jan 29, 2026	0.56	0.56	0.53	0.55	0.55	-	9,136,000
Jan 28, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	3,436,000
Jan 27, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	2,524,000
Jan 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	2,854,000
Jan 23, 2026	0.55	0.56	0.53	0.56	0.56	1.82%	7,240,000
Jan 22, 2026	0.54	0.56	0.52	0.55	0.55	1.85%	7,718,000
Jan 21, 2026	0.54	0.54	0.52	0.54	0.54	-	2,122,000
Jan 20, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	2,860,000
Jan 19, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	1,442,000
Jan 16, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	4,162,000
Jan 15, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	6,828,000
Jan 14, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	5,298,000
Jan 13, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	16,226,000
Jan 12, 2026	0.52	0.52	0.50	0.50	0.50	-4.81%	9,926,000
Jan 9, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	3,782,000
Jan 8, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	5,614,000
Jan 7, 2026	0.53	0.53	0.51	0.52	0.52	-	3,182,000
Jan 6, 2026	0.52	0.53	0.52	0.52	0.52	-	2,898,000
Jan 5, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	1,424,000
Jan 2, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	3,792,000
Dec 31, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	3,492,000
Dec 30, 2025	0.52	0.53	0.50	0.53	0.53	1.92%	8,612,000
Dec 29, 2025	0.51	0.53	0.51	0.52	0.52	-	3,550,000
Dec 24, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	974,353
Dec 23, 2025	0.53	0.54	0.52	0.53	0.53	1.92%	3,124,000
Dec 22, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	1,760,000
Dec 19, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	1,994,000
Dec 18, 2025	0.52	0.53	0.51	0.52	0.52	-	1,452,000
Dec 17, 2025	0.52	0.53	0.51	0.52	0.52	-	2,174,000
Dec 16, 2025	0.53	0.53	0.50	0.52	0.52	-	5,446,000
Dec 15, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	12,884,900