HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.64	47.30	45.44	46.60	46.60	2.33%	22,800
May 28, 2026	44.02	46.82	44.02	45.54	45.54	1.70%	119,650
May 27, 2026	45.70	46.30	43.02	44.78	44.78	-4.40%	92,200
May 26, 2026	47.00	47.22	46.02	46.84	46.84	-0.59%	96,550
May 22, 2026	47.98	47.98	47.00	47.12	47.12	0.26%	28,850
May 21, 2026	46.60	47.90	46.08	47.00	47.00	0.86%	11,150
May 20, 2026	47.00	47.28	46.12	46.60	46.60	-1.15%	25,850
May 19, 2026	47.98	47.98	47.10	47.14	47.14	-1.79%	28,700
May 18, 2026	48.48	48.50	47.50	48.00	48.00	-1.03%	88,900
May 15, 2026	48.88	48.88	47.50	48.50	48.50	-2.06%	48,100
May 14, 2026	50.45	50.60	49.40	49.52	49.52	-2.13%	33,100
May 13, 2026	52.50	52.50	49.14	50.60	50.60	-3.44%	101,700
May 12, 2026	51.70	54.35	51.15	52.40	52.40	1.26%	49,600
May 11, 2026	52.05	52.90	50.00	51.75	51.75	-2.17%	42,450
May 8, 2026	53.85	53.95	52.30	52.90	52.90	-1.76%	24,354
May 7, 2026	51.65	54.05	51.60	53.85	53.85	4.36%	42,300
May 6, 2026	53.55	53.55	51.05	51.60	51.60	-3.55%	69,250
May 5, 2026	54.50	54.50	52.70	53.50	53.50	-1.83%	27,250
May 4, 2026	54.20	58.95	53.95	54.50	54.50	0.55%	10,350
Apr 30, 2026	54.30	55.50	54.15	54.20	54.20	-0.18%	9,550
Apr 29, 2026	54.80	55.15	53.85	54.30	54.30	-0.91%	5,400
Apr 28, 2026	55.05	55.45	54.70	54.80	54.80	0.18%	31,200
Apr 27, 2026	55.00	56.00	53.05	54.70	54.70	-2.67%	54,800
Apr 24, 2026	56.00	58.00	56.00	56.20	56.20	-2.60%	4,400
Apr 23, 2026	57.25	58.05	56.05	57.70	57.70	-0.52%	34,900
Apr 22, 2026	59.00	59.00	57.00	58.00	58.00	0.09%	20,100
Apr 21, 2026	57.15	58.70	56.55	57.95	57.95	-1.36%	32,250
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