HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.90	30.30	28.28	29.96	29.96	5.94%	53,181,200
Jun 17, 2026	27.08	29.10	27.06	28.28	28.28	1.65%	38,380,920
Jun 16, 2026	27.00	28.50	25.84	27.82	27.82	5.62%	46,577,780
Jun 15, 2026	24.60	26.40	24.04	26.34	26.34	11.99%	41,073,476
Jun 12, 2026	25.30	26.26	23.44	23.52	23.52	-3.21%	39,509,990
Jun 11, 2026	23.80	24.32	22.56	24.30	24.30	2.02%	23,440,907
Jun 10, 2026	24.32	24.72	22.82	23.82	23.82	-5.48%	30,184,440
Jun 9, 2026	25.56	25.92	24.04	25.20	25.20	0.48%	35,046,940
Jun 8, 2026	25.82	26.80	24.98	25.08	25.08	-8.33%	34,776,750
Jun 5, 2026	27.20	28.80	25.44	27.36	27.36	0.59%	43,254,110
Jun 4, 2026	28.80	29.60	27.14	27.20	27.20	-6.85%	36,940,910
Jun 3, 2026	28.60	31.80	27.36	29.20	29.20	1.74%	53,560,790
Jun 2, 2026	27.30	29.72	26.80	28.70	28.70	5.13%	41,207,640
Jun 1, 2026	24.32	27.50	24.04	27.30	27.30	13.37%	67,334,750
May 29, 2026	24.34	24.72	22.76	24.08	24.08	-0.17%	34,066,830
May 28, 2026	23.56	24.48	23.20	24.12	24.12	2.38%	29,509,180
May 27, 2026	22.38	23.78	22.30	23.56	23.56	6.13%	40,029,830
May 26, 2026	22.52	22.80	21.62	22.20	22.20	1.83%	29,298,360
May 22, 2026	20.48	21.82	20.20	21.80	21.80	8.03%	30,315,100
May 21, 2026	22.18	22.22	20.18	20.18	20.18	-5.44%	45,917,955
May 20, 2026	22.46	22.46	20.92	21.34	21.34	-4.99%	30,517,820
May 19, 2026	24.38	24.38	22.34	22.46	22.46	-4.67%	32,694,920
May 18, 2026	22.50	25.50	22.50	23.56	23.56	7.48%	69,538,880
May 15, 2026	21.80	22.86	21.50	21.92	21.92	5.23%	35,371,560
May 14, 2026	22.68	22.90	21.02	21.34	20.83	-4.65%	20,317,590
May 13, 2026	21.00	22.46	20.70	22.38	21.84	6.07%	23,581,200
May 12, 2026	20.70	21.38	19.92	21.10	20.60	2.03%	24,114,570
May 11, 2026	19.50	21.08	19.01	20.68	20.19	6.32%	31,137,000
May 8, 2026	19.11	19.52	18.85	19.45	18.98	1.73%	12,892,620
May 7, 2026	18.90	19.35	18.34	19.12	18.66	4.77%	16,978,360
May 6, 2026	17.25	18.60	17.21	18.25	17.81	7.16%	29,024,400
May 5, 2026	17.19	17.30	16.55	17.03	16.62	-0.93%	2,893,682
May 4, 2026	16.90	17.40	16.90	17.19	16.78	2.69%	2,798,245
Apr 30, 2026	17.00	17.10	16.64	16.74	16.34	-1.53%	4,723,601
Apr 29, 2026	16.70	17.06	16.53	17.00	16.59	1.80%	5,125,025
Apr 28, 2026	17.38	17.38	16.68	16.70	16.30	-4.46%	8,502,802
Apr 27, 2026	16.85	17.85	16.80	17.48	17.06	3.55%	12,534,380
Apr 24, 2026	17.14	17.42	16.60	16.88	16.48	-1.52%	9,074,401
Apr 23, 2026	18.13	18.13	17.10	17.14	16.73	-4.35%	10,857,630
Apr 22, 2026	17.95	18.29	17.63	17.92	17.49	-0.17%	9,593,315
Apr 21, 2026	18.01	18.06	17.48	17.95	17.52	0.28%	11,783,150
Apr 20, 2026	18.80	19.18	17.89	17.90	17.47	1.70%	32,690,600
Apr 17, 2026	17.15	17.70	16.80	17.60	17.18	2.50%	21,963,720
Apr 16, 2026	18.15	18.15	15.68	17.17	16.76	-12.67%	64,009,160
Apr 15, 2026	20.50	20.56	19.50	19.66	19.19	-2.48%	11,784,020
Apr 14, 2026	20.42	20.76	19.95	20.16	19.68	1.82%	8,232,979
Apr 13, 2026	20.28	20.36	19.65	19.80	19.33	-3.70%	9,490,300
Apr 10, 2026	20.68	21.06	20.52	20.56	20.07	1.18%	9,507,380
Apr 9, 2026	20.78	20.92	19.90	20.32	19.83	-2.21%	8,387,262
Apr 8, 2026	19.53	20.86	19.53	20.78	20.28	10.47%	20,712,900