HKG:6288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.38	40.38	40.38	40.38	40.38	-0.05%	600
May 29, 2026	40.40	40.40	40.40	40.40	40.40	0.25%	1,200
May 28, 2026	40.00	41.00	39.88	40.30	40.30	-0.49%	3,300
May 27, 2026	40.50	40.50	40.50	40.50	40.50	1.25%	2,400
May 26, 2026	38.98	40.00	38.98	40.00	40.00	3.36%	1,800
May 22, 2026	38.50	38.50	38.50	38.70	38.70	0.52%	600
May 21, 2026	38.50	38.50	38.50	38.50	38.50	0.31%	-
May 20, 2026	38.38	38.38	38.38	38.38	38.38	0.05%	-
May 19, 2026	40.48	40.48	38.00	38.36	38.36	-1.64%	4,500
May 18, 2026	39.02	39.02	39.00	39.00	39.00	-0.96%	900
May 15, 2026	39.38	39.38	39.38	39.38	39.38	-2.52%	1,200
May 14, 2026	40.48	40.48	40.48	40.40	40.40	5.43%	300
May 13, 2026	38.32	38.32	38.32	38.32	38.32	0.79%	-
May 12, 2026	40.00	40.18	38.00	38.02	38.02	-4.95%	10,350
May 11, 2026	36.60	41.00	35.76	40.00	40.00	9.35%	19,800
May 8, 2026	37.00	37.00	36.56	36.58	36.58	0.22%	3,600
May 7, 2026	37.74	38.00	36.50	36.50	36.50	-3.23%	3,900
May 6, 2026	37.72	37.72	37.72	37.72	37.72	-0.05%	-
May 5, 2026	38.00	38.00	37.76	37.74	37.74	1.18%	600
May 4, 2026	36.50	37.30	36.50	37.30	37.30	3.61%	3,600
Apr 30, 2026	35.52	36.00	35.52	36.00	36.00	-1.64%	1,800
Apr 29, 2026	36.60	36.60	36.00	36.60	36.60	2.23%	1,800
Apr 28, 2026	35.50	35.80	35.50	35.80	35.80	4.43%	1,500
Apr 27, 2026	35.30	35.30	33.80	34.28	34.28	-1.32%	6,300
Apr 24, 2026	35.06	35.06	34.74	34.74	34.74	-1.36%	1,500
Apr 23, 2026	35.48	35.48	35.22	35.22	35.22	0.57%	600
Apr 22, 2026	36.00	36.00	35.00	35.02	35.02	-5.35%	1,800
Apr 21, 2026	37.00	37.00	37.00	37.00	37.00	-	600
Apr 20, 2026	36.74	37.00	36.74	37.00	37.00	0.71%	4,500
Apr 17, 2026	36.26	36.68	36.26	36.74	36.74	1.66%	17,400
Apr 16, 2026	36.20	36.20	36.14	36.14	36.14	-0.17%	2,700
Apr 15, 2026	36.40	36.40	36.40	36.20	36.20	-0.55%	300
Apr 14, 2026	36.00	36.58	33.50	36.40	36.40	1.11%	14,100
Apr 13, 2026	36.78	36.78	33.52	36.00	36.00	-2.12%	8,100
Apr 10, 2026	34.00	36.78	34.00	36.78	36.78	12.13%	55,200
Apr 9, 2026	32.88	33.60	32.40	32.80	32.80	2.63%	16,800
Apr 8, 2026	32.10	33.30	31.70	31.96	31.96	5.27%	22,800
Apr 2, 2026	30.34	30.36	30.34	30.36	30.36	-2.00%	3,300
Apr 1, 2026	30.30	31.00	30.30	30.98	30.98	3.68%	3,600
Mar 31, 2026	29.88	29.88	29.88	29.88	29.88	-	-
Mar 30, 2026	29.60	29.60	29.60	29.88	29.88	1.29%	2,700
Mar 27, 2026	29.52	29.52	29.50	29.50	29.50	-	900
Mar 26, 2026	30.16	30.16	29.50	29.50	29.50	-2.19%	1,200
Mar 25, 2026	30.14	30.16	30.14	30.16	30.16	0.80%	4,200
Mar 24, 2026	29.94	30.02	29.92	29.92	29.92	-0.07%	2,700
Mar 23, 2026	30.00	30.00	29.94	29.94	29.94	-2.22%	1,510
Mar 20, 2026	30.62	30.62	30.62	30.62	30.62	-	300
Mar 19, 2026	32.20	32.20	30.62	30.62	30.62	-3.71%	600
Mar 18, 2026	31.00	31.80	31.00	31.80	31.80	-	11,400
Mar 17, 2026	32.20	32.20	31.50	31.80	31.80	5.02%	3,000