HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	44.32	45.30	43.82	44.68	44.68	0.81%	36,650
Jun 9, 2026	49.86	49.86	43.52	44.32	44.32	0.50%	75,200
Jun 8, 2026	44.00	45.16	44.00	44.10	44.10	-0.90%	133,500
Jun 5, 2026	45.48	45.48	43.80	44.50	44.50	-2.15%	107,900
Jun 4, 2026	45.88	46.92	44.78	45.48	45.48	-2.61%	140,350
Jun 3, 2026	48.00	51.00	46.34	46.70	46.70	-2.30%	106,150
Jun 2, 2026	47.34	48.96	47.30	47.80	47.80	1.01%	118,650
Jun 1, 2026	46.66	49.54	46.64	47.32	47.32	1.55%	79,550
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