HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	52.45	52.60	48.74	49.66	49.66	-1.66%	58,900
Dec 15, 2025	48.88	50.50	47.14	50.50	50.50	3.10%	30,300
Dec 12, 2025	45.62	48.98	45.44	48.98	48.98	7.65%	23,250
Dec 11, 2025	45.52	45.52	44.10	45.50	45.50	-0.04%	21,400
Dec 10, 2025	44.00	45.52	44.00	45.52	45.52	1.02%	14,700
Dec 9, 2025	45.30	45.30	41.04	45.06	45.06	-0.53%	18,800
Dec 8, 2025	45.30	45.66	44.70	45.30	45.30	-0.35%	13,150
Dec 5, 2025	45.46	46.92	43.00	45.46	45.46	0.13%	62,300
Dec 4, 2025	46.88	49.58	45.00	45.40	45.40	-0.26%	41,400
Dec 3, 2025	47.52	47.52	45.40	45.52	45.52	-4.29%	65,950
Dec 2, 2025	46.90	47.56	46.60	47.56	47.56	2.28%	23,700
Dec 1, 2025	47.00	47.28	46.34	46.50	46.50	-1.69%	16,550
Nov 28, 2025	46.60	48.78	46.60	47.30	47.30	1.33%	11,200
Nov 27, 2025	47.50	48.04	46.50	46.68	46.68	-2.83%	29,643
Nov 26, 2025	48.40	48.76	47.50	48.04	48.04	-0.74%	15,500
Nov 25, 2025	47.78	49.02	47.58	48.40	48.40	2.46%	11,500
Nov 24, 2025	45.62	48.26	45.44	47.24	47.24	3.55%	19,050
Nov 21, 2025	45.02	46.74	45.02	45.62	45.62	-1.68%	7,750
Nov 20, 2025	46.12	47.06	45.60	46.40	46.40	0.61%	4,100
Nov 19, 2025	49.50	49.50	46.00	46.12	46.12	-6.94%	36,285
Nov 18, 2025	50.15	51.10	49.00	49.56	49.56	-3.77%	33,650
Nov 17, 2025	52.05	52.05	50.50	51.50	51.50	-1.06%	7,050
Nov 14, 2025	50.00	53.05	50.00	52.05	52.05	4.10%	54,900
Nov 13, 2025	48.66	51.80	48.02	50.00	50.00	2.80%	350,600
Nov 12, 2025	48.66	49.46	47.22	48.64	48.64	0.16%	27,350
Nov 11, 2025	48.62	49.00	47.46	48.56	48.56	0.37%	16,000
Nov 10, 2025	49.50	49.50	46.44	48.38	48.38	3.64%	22,000
Nov 7, 2025	48.18	48.56	46.14	46.68	46.68	-5.01%	39,067