HKG:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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