HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	56.45	59.50	56.25	58.75	58.75	4.44%	149,050
Apr 17, 2026	54.50	56.70	54.50	56.25	56.25	3.21%	36,850
Apr 16, 2026	55.95	55.95	53.30	54.50	54.50	-2.15%	116,550
Apr 15, 2026	59.50	59.50	54.90	55.70	55.70	-0.89%	62,400
Apr 14, 2026	58.95	60.30	53.60	56.20	56.20	-4.10%	145,800
Apr 13, 2026	59.00	63.00	56.55	58.60	58.60	-0.68%	103,400
Apr 10, 2026	56.50	62.50	56.30	59.00	59.00	8.06%	301,100
Apr 9, 2026	55.45	56.70	52.10	54.60	54.60	0.18%	118,700
Apr 8, 2026	48.16	56.70	48.78	54.50	54.50	13.16%	317,200
Apr 2, 2026	48.80	50.30	47.86	48.16	48.16	0.21%	46,200
Apr 1, 2026	47.00	49.90	45.60	48.06	48.06	3.80%	90,650
Mar 31, 2026	47.56	47.56	44.02	46.30	46.30	-2.65%	24,500
Mar 30, 2026	45.02	47.98	45.02	47.56	47.56	6.88%	80,500
Mar 27, 2026	44.10	47.72	44.10	44.50	44.50	0.91%	206,150
Mar 26, 2026	44.12	45.24	44.10	44.10	44.10	0.09%	14,200
Mar 25, 2026	43.52	45.98	42.00	44.06	44.06	1.29%	24,200
Mar 24, 2026	42.44	46.00	42.44	43.50	43.50	2.55%	11,450
Mar 23, 2026	44.32	44.32	40.40	42.42	42.42	-4.24%	69,300
Mar 20, 2026	45.12	45.70	44.00	44.30	44.30	-1.77%	22,150
Mar 19, 2026	46.38	46.38	44.28	45.10	45.10	-2.76%	23,200
Mar 18, 2026	46.34	47.36	44.14	46.38	46.38	0.13%	39,300
Mar 17, 2026	46.50	46.98	46.00	46.32	46.32	-0.39%	9,900
Mar 16, 2026	46.66	46.68	45.00	46.50	46.50	-0.34%	25,250
Mar 13, 2026	46.18	50.00	45.00	46.66	46.66	3.69%	17,000
Mar 12, 2026	44.40	46.14	44.40	45.00	45.00	1.08%	44,550
Mar 11, 2026	46.16	46.16	44.18	44.52	44.52	0.77%	39,950
Mar 10, 2026	41.68	44.20	41.68	44.18	44.18	5.95%	176,850
Mar 9, 2026	42.30	42.30	40.82	41.70	41.70	-1.42%	16,900
Mar 6, 2026	42.02	43.02	42.26	42.30	42.30	0.71%	7,150
Mar 5, 2026	41.62	44.08	41.00	42.00	42.00	1.01%	49,150
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