HKG:6178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	10.38	10.38	9.99	10.02	-	-3.38%	4,191,600
Oct 30, 2025	10.84	10.84	10.22	10.37	10.37	-1.71%	9,274,600
Oct 28, 2025	11.00	11.00	10.51	10.55	10.55	-2.85%	6,253,600
Oct 27, 2025	11.08	11.19	10.10	10.86	10.86	-0.46%	8,219,400
Oct 24, 2025	10.70	10.95	10.70	10.91	10.91	2.15%	4,220,600
Oct 23, 2025	10.68	10.76	10.42	10.68	10.68	-	3,078,200
Oct 22, 2025	10.96	10.96	10.58	10.68	10.68	-0.84%	1,681,850
Oct 21, 2025	10.70	10.99	10.70	10.77	10.77	1.13%	5,645,600
Oct 20, 2025	10.60	10.84	10.47	10.65	10.65	1.82%	2,707,200
Oct 17, 2025	10.88	10.96	10.36	10.46	10.46	-3.33%	4,165,916
Oct 16, 2025	10.97	11.04	10.68	10.82	10.82	0.28%	4,087,400
Oct 15, 2025	10.54	10.80	10.50	10.79	10.79	2.18%	4,425,600
Oct 14, 2025	10.75	11.11	10.45	10.56	10.44	-1.77%	4,716,800
Oct 13, 2025	10.55	10.75	10.31	10.75	10.63	-1.47%	6,434,000
Oct 10, 2025	11.18	11.27	10.81	10.91	10.79	-1.36%	5,020,850
Oct 9, 2025	11.33	11.33	10.80	11.06	10.93	-0.54%	5,368,000
Oct 8, 2025	11.00	11.13	10.88	11.12	10.99	-0.98%	719,720
Oct 6, 2025	11.25	11.33	11.13	11.23	11.10	-0.18%	516,600
Oct 3, 2025	11.24	11.38	11.06	11.25	11.12	-0.44%	596,280
Oct 2, 2025	11.10	11.31	10.85	11.30	11.17	-0.26%	1,575,800
Sep 30, 2025	11.15	11.37	11.03	11.33	11.20	2.26%	8,644,600
Sep 29, 2025	10.28	11.29	10.28	11.08	10.95	7.68%	11,667,600
Sep 26, 2025	10.45	10.53	10.26	10.29	10.17	-1.44%	3,427,400
Sep 25, 2025	10.48	10.73	10.36	10.44	10.32	-0.38%	5,123,000
Sep 24, 2025	10.39	10.66	10.33	10.48	10.36	0.58%	3,574,200
Sep 23, 2025	10.75	10.82	10.28	10.42	10.30	-3.07%	3,341,774
Sep 22, 2025	10.73	10.78	10.61	10.75	10.63	0.19%	2,036,200
Sep 19, 2025	10.98	10.98	10.64	10.73	10.61	-1.38%	3,723,200
Sep 18, 2025	11.11	11.16	10.60	10.88	10.76	-1.89%	6,808,800
Sep 17, 2025	11.01	11.18	10.90	11.09	10.96	1.93%	4,776,200
Sep 16, 2025	11.22	11.22	10.80	10.88	10.76	-2.16%	4,609,600
Sep 15, 2025	11.18	11.25	10.91	11.12	10.99	-0.71%	4,474,600
Sep 12, 2025	11.36	11.36	11.12	11.20	11.07	-0.80%	4,750,640
Sep 11, 2025	11.21	11.37	11.00	11.29	11.16	1.35%	6,506,600
Sep 10, 2025	11.00	11.23	10.96	11.14	11.01	1.64%	7,813,000
Sep 9, 2025	10.48	10.99	10.33	10.96	10.84	4.98%	14,734,000
Sep 8, 2025	10.45	10.48	10.32	10.44	10.32	-0.10%	3,207,800
Sep 5, 2025	10.40	10.45	10.17	10.45	10.33	1.65%	5,561,400
Sep 4, 2025	10.17	10.39	10.09	10.28	10.16	0.19%	5,521,400
Sep 3, 2025	10.63	10.69	10.17	10.26	10.14	-2.66%	5,775,400
Sep 2, 2025	10.77	10.77	10.38	10.54	10.42	-1.59%	8,529,400
Sep 1, 2025	11.06	11.06	10.59	10.71	10.59	-1.38%	9,037,600
Aug 29, 2025	11.12	11.35	10.84	10.86	10.74	-1.18%	9,641,600
Aug 28, 2025	10.77	11.10	10.66	10.99	10.87	2.04%	8,945,400
Aug 27, 2025	11.25	11.37	10.71	10.77	10.65	-4.18%	16,582,870
Aug 26, 2025	11.69	11.69	11.21	11.24	11.11	-3.85%	12,270,600
Aug 25, 2025	12.10	12.19	11.50	11.69	11.56	-2.01%	30,152,200
Aug 22, 2025	11.28	12.22	11.19	11.93	11.79	5.76%	44,460,800
Aug 21, 2025	11.48	11.58	11.01	11.28	11.15	0.53%	7,385,600
Aug 20, 2025	11.29	11.29	10.95	11.22	11.09	-0.62%	5,517,800