HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.50	49.92	48.50	49.92	49.92	0.81%	21,700
Aug 20, 2026	51.40	52.60	48.76	49.52	49.52	0.32%	45,250
Aug 19, 2026	51.35	51.85	48.02	49.36	49.36	-5.71%	43,000
Aug 18, 2026	52.70	52.80	51.00	52.35	52.35	-0.85%	23,350
Aug 17, 2026	55.45	56.10	51.50	52.80	52.80	-2.40%	64,850
Aug 14, 2026	53.50	54.25	53.00	54.10	54.10	1.12%	46,400
Aug 13, 2026	52.50	53.50	52.05	53.50	53.50	4.39%	39,700
Aug 12, 2026	51.20	52.50	51.20	51.25	51.25	1.28%	8,850
Aug 11, 2026	51.30	51.90	50.50	50.60	50.60	-0.39%	44,650
Aug 10, 2026	49.24	51.30	49.02	50.80	50.80	3.17%	37,400
Aug 7, 2026	49.28	50.70	48.60	49.24	49.24	2.84%	71,600
Aug 6, 2026	49.60	49.90	47.42	47.88	47.88	-1.56%	33,600
Aug 5, 2026	47.00	49.00	47.00	48.64	48.64	4.74%	34,850
Aug 4, 2026	46.40	50.00	46.40	46.44	46.44	-1.15%	38,150
Aug 3, 2026	47.60	47.60	46.50	46.98	46.98	-1.30%	7,100
Jul 31, 2026	47.90	48.80	47.20	47.60	47.60	-0.63%	33,450
Jul 30, 2026	48.20	49.04	46.50	47.90	47.90	-0.46%	30,000
Jul 29, 2026	49.62	51.00	48.12	48.12	48.12	-2.98%	53,200
Jul 28, 2026	51.00	51.65	48.54	49.60	49.60	-2.17%	82,600
Jul 27, 2026	48.00	51.20	47.92	50.70	50.70	5.63%	20,250
Jul 24, 2026	46.80	48.50	46.80	48.00	48.00	2.56%	76,700
Jul 23, 2026	47.14	47.14	46.40	46.80	46.80	0.52%	25,400
Jul 22, 2026	44.30	48.00	44.30	46.56	46.56	12.95%	255,250
Jul 21, 2026	40.52	41.74	40.50	41.22	41.22	-1.86%	13,600
Jul 20, 2026	40.92	43.58	40.32	42.00	42.00	2.64%	21,500
Jul 17, 2026	41.54	43.56	40.00	40.92	40.92	-4.03%	78,800
Jul 16, 2026	37.62	43.18	37.62	42.64	42.64	0.24%	42,850
Jul 15, 2026	38.90	42.80	38.90	42.54	42.54	9.36%	46,100
Jul 14, 2026	40.88	40.96	35.00	38.90	38.90	-4.75%	183,700
Jul 13, 2026	42.00	42.00	40.36	40.84	40.84	-3.50%	39,100
Jul 10, 2026	42.92	43.42	42.12	42.32	42.32	-0.05%	9,350
Jul 9, 2026	42.08	46.18	42.00	42.34	42.34	0.62%	14,300
Jul 8, 2026	41.66	45.00	41.66	42.08	42.08	0.96%	6,400
Jul 7, 2026	43.66	45.80	40.14	41.68	41.68	-4.49%	14,700
Jul 6, 2026	48.78	48.78	42.80	43.64	43.64	-2.20%	5,050
Jul 3, 2026	43.30	45.00	43.30	44.62	44.62	3.00%	31,700
Jul 2, 2026	42.00	43.32	41.88	43.32	43.32	6.65%	53,100
Jun 30, 2026	44.78	44.78	39.98	40.62	40.62	-0.93%	16,800
Jun 29, 2026	40.54	42.66	40.54	41.00	41.00	1.13%	32,000
Jun 26, 2026	41.06	41.32	40.16	40.54	40.54	-1.84%	12,150
Jun 25, 2026	40.80	43.28	40.00	41.30	41.30	-0.24%	66,200
Jun 24, 2026	41.14	43.48	40.74	41.40	41.40	0.93%	26,750
Jun 23, 2026	42.36	45.74	40.86	41.02	41.02	-3.16%	13,600
Jun 22, 2026	43.10	43.10	40.76	42.36	42.36	-1.72%	47,650
Jun 18, 2026	44.18	44.68	41.26	43.10	43.10	-2.44%	104,700
Jun 17, 2026	49.88	49.88	43.28	44.18	44.18	-1.91%	77,250
Jun 16, 2026	45.96	45.96	44.68	45.04	45.04	-0.97%	9,050
Jun 15, 2026	45.34	46.06	44.50	45.48	45.48	0.26%	26,250
Jun 12, 2026	44.70	46.02	44.70	45.36	45.36	1.48%	15,100
Jun 11, 2026	44.66	44.72	43.70	44.70	44.70	0.04%	19,550