HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	20.94	21.36	20.78	21.36	-	1.81%	8,520,005
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
Jul 28, 2026	21.70	22.30	21.02	21.46	21.35	-3.42%	9,660,488
Jul 27, 2026	22.98	22.98	21.16	22.22	22.11	1.65%	21,176,207
Jul 24, 2026	21.00	22.54	20.98	21.86	21.75	2.15%	19,344,316
Jul 23, 2026	21.56	22.00	21.16	21.40	21.29	-0.65%	6,696,151
Jul 22, 2026	22.58	22.68	21.10	21.54	21.43	-3.32%	14,528,421
Jul 21, 2026	21.46	22.70	20.40	22.28	22.17	4.70%	20,599,650
Jul 20, 2026	21.30	21.94	20.70	21.28	21.17	1.24%	10,263,672
Jul 17, 2026	21.90	21.92	20.38	21.02	20.91	-4.02%	13,298,762
Jul 16, 2026	21.64	23.06	21.30	21.90	21.79	1.67%	16,775,316
Jul 15, 2026	21.80	22.28	21.16	21.54	21.43	0.65%	8,896,449
Jul 14, 2026	21.32	21.56	20.28	21.40	21.29	0.38%	11,996,784
Jul 13, 2026	22.00	22.00	20.76	21.32	21.21	-3.09%	15,394,258
Jul 10, 2026	23.36	24.10	21.62	22.00	21.89	-5.82%	24,550,780
Jul 9, 2026	23.14	23.54	22.70	23.36	23.24	0.95%	15,126,075