HKG:6228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.78	35.20	33.26	34.80	34.80	3.02%	1,389,000
Oct 6, 2026	33.98	34.38	33.50	33.78	33.78	-0.65%	1,496,600
Oct 5, 2026	33.70	34.74	33.70	34.00	34.00	0.83%	255,000
Oct 2, 2026	33.90	33.90	33.24	33.72	33.72	-0.53%	174,300
Sep 30, 2026	33.20	34.30	33.20	33.90	33.90	2.36%	221,500
Sep 29, 2026	32.80	33.16	30.94	33.12	33.12	0.98%	368,700
Sep 28, 2026	34.20	34.20	32.50	32.80	32.80	-4.09%	243,446
Sep 25, 2026	35.20	35.20	32.88	34.20	34.20	0.06%	1,006,484
Sep 24, 2026	34.00	34.72	32.56	34.18	34.18	-0.23%	607,517
Sep 23, 2026	34.16	34.54	34.06	34.26	34.26	0.29%	302,500
Sep 22, 2026	34.22	34.28	33.00	34.16	34.16	-0.41%	457,974
Sep 21, 2026	34.54	34.56	33.90	34.30	34.30	-0.69%	361,600
Sep 18, 2026	33.70	34.54	33.36	34.54	34.54	2.86%	952,323
Sep 17, 2026	33.86	34.54	32.74	33.58	33.58	-0.83%	221,700
Sep 16, 2026	34.50	34.50	32.50	33.86	33.86	3.87%	379,500
Sep 15, 2026	33.90	34.18	32.60	32.60	32.60	-3.83%	1,179,600
Sep 14, 2026	38.00	38.00	32.50	33.90	33.90	-13.48%	1,046,400
Sep 11, 2026	38.50	39.50	37.62	39.18	39.18	1.77%	415,000
Sep 10, 2026	38.72	40.38	38.30	38.50	38.50	-0.57%	425,100
Sep 9, 2026	38.50	39.06	37.32	38.72	38.72	0.57%	374,900
Sep 8, 2026	38.30	39.10	37.94	38.50	38.50	0.52%	870,000
Sep 7, 2026	38.28	38.76	37.36	38.30	38.30	-0.10%	813,900
Sep 4, 2026	37.50	39.50	37.50	38.34	38.34	3.51%	356,600
Sep 3, 2026	36.80	37.82	36.28	37.04	37.04	2.72%	889,800
Sep 2, 2026	38.00	38.44	35.38	36.06	36.06	-7.54%	1,590,400
Sep 1, 2026	39.90	41.48	38.44	39.00	39.00	-1.91%	1,527,600
Aug 31, 2026	41.40	41.40	39.00	39.76	39.76	-3.96%	1,404,500
Aug 28, 2026	40.04	41.58	39.80	41.40	41.40	3.40%	608,500
Aug 27, 2026	40.32	40.98	39.50	40.04	40.04	-0.65%	370,000
Aug 26, 2026	40.00	40.92	37.92	40.30	40.30	0.90%	860,300
Aug 25, 2026	39.20	41.00	39.00	39.94	39.94	2.41%	711,100
Aug 24, 2026	36.00	39.46	35.22	39.00	39.00	9.00%	1,311,740
Aug 21, 2026	36.00	36.00	35.50	35.78	35.78	0.06%	1,219,000
Aug 20, 2026	35.98	36.20	35.60	35.76	35.76	0.06%	1,313,500
Aug 19, 2026	35.76	36.66	35.18	35.74	35.74	-0.06%	151,100
Aug 18, 2026	35.64	36.34	34.50	35.76	35.76	0.34%	393,000
Aug 17, 2026	34.30	36.64	34.30	35.64	35.64	2.65%	744,000
Aug 14, 2026	35.00	35.10	33.80	34.72	34.72	-0.80%	730,800
Aug 13, 2026	34.20	35.24	33.64	35.00	35.00	3.55%	768,200
Aug 12, 2026	34.50	34.54	32.80	33.80	33.80	-2.03%	663,000
Aug 11, 2026	35.00	35.50	34.00	34.50	34.50	-0.29%	650,400
Aug 10, 2026	32.80	36.50	32.80	34.60	34.60	5.88%	585,400
Aug 7, 2026	32.00	32.80	32.00	32.68	32.68	2.06%	1,041,700
Aug 6, 2026	32.28	33.64	31.02	32.02	32.02	-0.19%	1,120,000
Aug 5, 2026	30.00	32.72	30.00	32.08	32.08	6.93%	1,718,100
Aug 4, 2026	29.70	30.78	29.00	30.00	30.00	1.01%	985,900
Aug 3, 2026	29.40	29.88	28.98	29.70	29.70	-	521,100
Jul 31, 2026	27.50	29.72	27.40	29.70	29.70	8.00%	663,100
Jul 30, 2026	26.50	27.60	26.50	27.50	27.50	2.61%	1,029,800
Jul 29, 2026	26.50	26.80	26.22	26.80	26.80	1.13%	905,200