HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.68	42.10	41.00	41.58	41.58	-2.53%	27,150
Mar 3, 2026	43.50	43.50	42.10	42.66	42.66	-2.82%	21,200
Mar 2, 2026	44.66	44.76	42.42	43.90	43.90	-2.40%	21,850
Feb 27, 2026	43.10	45.98	43.02	44.98	44.98	4.36%	9,950
Feb 26, 2026	44.30	44.30	43.00	43.10	43.10	-4.31%	36,650
Feb 25, 2026	45.10	45.40	44.50	45.04	45.04	-0.13%	3,000
Feb 24, 2026	45.40	46.52	44.30	45.10	45.10	-1.01%	6,200
Feb 23, 2026	45.84	47.00	44.96	45.56	45.56	-1.00%	137,750
Feb 20, 2026	45.90	46.80	44.24	46.02	46.02	0.26%	162,200
Feb 16, 2026	45.40	46.28	45.00	45.90	45.90	-1.08%	13,150
Feb 13, 2026	46.90	47.16	45.54	46.40	46.40	-4.33%	53,300
Feb 12, 2026	47.10	48.50	46.58	48.50	48.50	0.62%	13,600
Feb 11, 2026	48.06	49.04	47.10	48.20	48.20	-1.55%	19,850
Feb 10, 2026	49.00	49.92	48.10	48.96	48.96	-0.16%	33,000
Feb 9, 2026	48.50	49.52	48.20	49.04	49.04	0.53%	28,050
Feb 6, 2026	49.30	49.70	48.26	48.78	48.78	-2.40%	20,400
Feb 5, 2026	50.85	50.85	49.52	49.98	49.98	-1.71%	6,550
Feb 4, 2026	51.95	51.95	49.62	50.85	50.85	1.40%	114,400
Feb 3, 2026	49.26	50.35	49.26	50.15	50.15	1.81%	10,500
Feb 2, 2026	50.30	50.30	48.50	49.26	49.26	-3.22%	30,050
Jan 30, 2026	50.20	52.10	49.50	50.90	50.90	0.89%	65,650
Jan 29, 2026	51.00	53.40	50.15	50.45	50.45	-1.27%	59,550
Jan 28, 2026	51.80	52.10	49.58	51.10	51.10	-1.92%	51,300
Jan 27, 2026	54.00	54.00	51.80	52.10	52.10	-3.52%	63,050
Jan 26, 2026	57.15	57.20	52.80	54.00	54.00	-5.76%	49,100
Jan 23, 2026	56.80	57.45	54.50	57.30	57.30	1.60%	143,950
Jan 22, 2026	56.80	57.70	53.40	56.40	56.40	0.45%	97,600
Jan 21, 2026	52.70	57.85	52.70	56.15	56.15	10.75%	111,400
Jan 20, 2026	54.00	54.00	49.80	50.70	50.70	-6.28%	142,250
Jan 19, 2026	56.20	56.20	52.60	54.10	54.10	-3.82%	70,300
Jan 16, 2026	57.00	57.45	55.80	56.25	56.25	-2.93%	59,250
Jan 15, 2026	61.85	61.85	56.60	57.95	57.95	-6.53%	153,950
Jan 14, 2026	62.00	63.65	61.30	62.00	62.00	-	185,350
Jan 13, 2026	61.20	62.00	60.25	62.00	62.00	1.31%	62,850
Jan 12, 2026	61.10	62.20	59.70	61.20	61.20	0.16%	156,100
Jan 9, 2026	58.05	61.10	57.55	61.10	61.10	2.17%	131,100
Jan 8, 2026	58.75	60.50	58.50	59.80	59.80	1.79%	77,950
Jan 7, 2026	59.00	59.00	56.50	58.75	58.75	1.21%	148,750
Jan 6, 2026	63.00	64.25	56.95	58.05	58.05	-3.01%	211,475
Jan 5, 2026	56.85	66.90	56.85	59.85	59.85	9.62%	403,250
Jan 2, 2026	53.80	55.90	53.25	54.60	54.60	1.68%	321,150
Dec 31, 2025	54.15	54.15	52.55	53.70	53.70	-0.09%	29,050
Dec 30, 2025	53.55	54.15	52.20	53.75	53.75	-	60,550
Dec 29, 2025	48.52	54.25	48.52	53.75	53.75	11.70%	153,650
Dec 24, 2025	50.90	50.90	48.02	48.12	48.12	-5.37%	13,940
Dec 23, 2025	51.50	52.05	50.50	50.85	50.85	-2.31%	17,000
Dec 22, 2025	53.10	53.10	50.10	52.05	52.05	-1.98%	49,700
Dec 19, 2025	53.00	55.95	53.00	53.10	53.10	2.12%	37,250
Dec 18, 2025	51.85	52.80	50.85	52.00	52.00	3.17%	60,550
Dec 17, 2025	50.00	51.85	50.00	50.40	50.40	1.49%	12,900