HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	21.76	21.86	21.24	21.76	21.76	-0.18%	1,742,800
Oct 6, 2026	21.56	21.88	21.52	21.80	21.80	1.11%	857,285
Oct 5, 2026	21.44	21.84	21.34	21.56	21.56	0.94%	1,088,422
Oct 2, 2026	21.60	21.60	21.02	21.36	21.36	-1.11%	1,593,683
Sep 30, 2026	21.04	21.82	21.04	21.60	21.60	2.66%	7,297,945
Sep 29, 2026	20.94	21.26	20.66	21.04	21.04	0.48%	3,638,894
Sep 28, 2026	21.80	21.80	20.82	20.94	20.94	-2.60%	4,996,800
Sep 25, 2026	21.76	21.76	21.12	21.50	21.50	-1.19%	893,688
Sep 24, 2026	21.96	21.96	21.50	21.76	21.76	-0.91%	2,802,934
Sep 23, 2026	22.26	22.60	21.76	21.96	21.96	-1.35%	4,036,339
Sep 22, 2026	22.90	23.38	22.00	22.26	22.26	-1.07%	9,275,476
Sep 21, 2026	21.60	22.74	21.48	22.50	22.50	6.03%	13,037,004
Sep 18, 2026	21.60	21.62	21.02	21.22	21.22	0.19%	4,352,673
Sep 17, 2026	21.40	21.80	21.04	21.18	21.18	-1.40%	5,721,800
Sep 16, 2026	20.94	21.56	20.78	21.48	21.48	2.38%	4,030,417
Sep 15, 2026	21.90	21.90	20.84	20.98	20.98	-4.38%	8,592,405
Sep 14, 2026	22.28	22.48	21.58	21.94	21.94	-2.05%	3,551,470
Sep 11, 2026	22.80	23.24	22.02	22.40	22.40	-1.17%	7,798,800
Sep 10, 2026	23.50	23.50	22.54	22.78	22.66	-2.98%	7,640,600
Sep 9, 2026	23.38	23.70	23.04	23.48	23.36	1.21%	6,318,816
Sep 8, 2026	24.40	24.42	23.14	23.20	23.08	-4.68%	8,949,282
Sep 7, 2026	23.88	24.90	23.88	24.34	24.22	2.10%	8,019,064
Sep 4, 2026	24.00	24.34	23.66	23.84	23.72	0.42%	4,609,467
Sep 3, 2026	24.12	24.58	23.54	23.74	23.62	-2.55%	6,963,600
Sep 2, 2026	24.28	24.66	23.80	24.36	24.24	-	5,978,400
Sep 1, 2026	25.00	25.00	24.28	24.36	24.24	-2.56%	4,433,582
Aug 31, 2026	24.52	25.04	24.28	25.00	24.87	0.81%	6,415,050
Aug 28, 2026	24.52	25.32	24.28	24.80	24.67	1.14%	11,262,600
Aug 27, 2026	24.72	24.80	24.02	24.52	24.40	0.16%	9,765,442
Aug 26, 2026	23.60	25.24	23.60	24.48	24.36	3.73%	16,233,533
Aug 25, 2026	24.18	24.22	22.68	23.60	23.48	-2.40%	14,133,605
Aug 24, 2026	23.82	24.26	22.66	24.18	24.06	5.31%	29,163,802
Aug 21, 2026	22.38	23.38	22.02	22.96	22.84	2.04%	13,730,975
Aug 20, 2026	23.00	23.56	22.42	22.50	22.39	-1.32%	17,744,950
Aug 19, 2026	23.02	23.90	22.44	22.80	22.68	-5.00%	12,265,136
Aug 18, 2026	23.66	24.40	23.00	24.00	23.88	1.95%	20,014,639
Aug 17, 2026	22.46	23.60	22.36	23.54	23.42	4.44%	15,258,104
Aug 14, 2026	21.68	22.76	21.46	22.54	22.43	5.03%	16,589,150
Aug 13, 2026	21.48	22.16	21.20	21.46	21.35	0.56%	9,449,272
Aug 12, 2026	21.10	21.54	20.90	21.34	21.23	1.14%	6,128,300
Aug 11, 2026	21.40	21.48	21.02	21.10	20.99	-1.22%	6,161,600
Aug 10, 2026	22.12	22.28	21.02	21.36	21.25	-3.35%	10,965,005
Aug 7, 2026	21.88	22.68	21.72	22.10	21.99	2.13%	15,870,400
Aug 6, 2026	21.70	22.38	21.54	21.64	21.53	-2.08%	12,198,617
Aug 5, 2026	21.50	22.18	21.34	22.10	21.99	3.66%	17,454,800
Aug 4, 2026	21.10	21.50	20.94	21.32	21.21	2.50%	8,415,950
Aug 3, 2026	20.62	21.08	20.30	20.80	20.69	0.78%	5,552,444
Jul 31, 2026	20.80	21.40	20.46	20.64	20.54	3.20%	15,659,207
Jul 30, 2026	21.22	21.50	19.80	20.00	19.90	-5.75%	15,914,920
Jul 29, 2026	21.42	21.94	20.72	21.22	21.11	-1.12%	10,249,408