HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.15	17.70	16.80	17.60	17.60	2.50%	21,963,720
Apr 16, 2026	18.15	18.15	15.68	17.17	17.17	-12.67%	64,009,160
Apr 15, 2026	20.50	20.56	19.50	19.66	19.66	-2.48%	11,784,029
Apr 14, 2026	20.42	20.76	19.95	20.16	20.16	1.82%	8,232,979
Apr 13, 2026	20.28	20.36	19.65	19.80	19.80	-3.70%	9,490,300
Apr 10, 2026	20.68	21.06	20.52	20.56	20.56	1.18%	9,507,380
Apr 9, 2026	20.78	20.92	19.90	20.32	20.32	-2.21%	8,387,262
Apr 8, 2026	19.53	20.86	19.53	20.78	20.78	10.47%	20,712,900
Apr 2, 2026	20.66	20.76	18.69	18.81	18.81	-9.39%	29,567,200
Apr 1, 2026	20.70	21.12	20.22	20.76	20.76	2.77%	7,890,826
Mar 31, 2026	20.26	20.82	19.93	20.20	20.20	-2.98%	8,312,387
Mar 30, 2026	20.80	20.94	20.10	20.82	20.82	-2.53%	6,284,800
Mar 27, 2026	21.66	21.72	21.14	21.36	21.36	-1.57%	4,590,338
Mar 26, 2026	22.60	22.76	21.62	21.70	21.70	-3.38%	3,705,000
Mar 25, 2026	21.38	22.66	21.38	22.46	22.46	5.05%	7,051,950
Mar 24, 2026	21.00	21.46	20.42	21.38	21.38	3.89%	4,454,779
Mar 23, 2026	21.24	21.30	20.14	20.58	20.58	-4.63%	6,738,364
Mar 20, 2026	21.90	22.26	21.30	21.58	21.58	-0.64%	6,401,038
Mar 19, 2026	21.60	22.22	21.56	21.72	21.72	-3.47%	5,722,059
Mar 18, 2026	22.90	22.92	22.26	22.50	22.50	-0.79%	4,082,970
Mar 17, 2026	22.88	23.40	22.50	22.68	22.68	-0.26%	4,925,047
Mar 16, 2026	22.90	22.90	21.94	22.74	22.74	0.62%	5,343,463
Mar 13, 2026	22.96	23.06	22.42	22.60	22.60	-2.42%	4,295,931
Mar 12, 2026	23.74	24.10	23.00	23.16	23.16	-1.19%	4,525,220
Mar 11, 2026	24.30	24.60	23.36	23.44	23.44	-1.76%	6,324,092
Mar 10, 2026	23.00	23.88	23.00	23.86	23.86	6.52%	8,126,735
Mar 9, 2026	22.66	22.72	21.40	22.40	22.40	-4.19%	10,485,250
Mar 6, 2026	23.52	23.70	22.94	23.38	23.38	0.09%	5,872,818
Mar 5, 2026	23.88	24.00	23.10	23.36	23.36	0.78%	12,512,830
Mar 4, 2026	23.80	24.08	22.66	23.18	23.18	-3.34%	11,569,320
Mar 3, 2026	25.60	26.02	23.90	23.98	23.98	-5.37%	9,286,945
Mar 2, 2026	26.80	26.80	25.20	25.34	25.34	-7.79%	11,485,750
Feb 27, 2026	28.14	28.14	27.20	27.48	27.48	-1.79%	3,448,200
Feb 26, 2026	28.30	28.58	27.88	27.98	27.98	-0.36%	6,629,136
Feb 25, 2026	27.58	28.32	27.02	28.08	28.08	3.01%	8,405,400
Feb 24, 2026	27.98	27.98	26.98	27.26	27.26	-4.01%	5,430,000
Feb 23, 2026	27.58	28.56	27.58	28.40	28.40	2.97%	5,021,804
Feb 20, 2026	27.20	28.40	27.08	27.58	27.58	1.40%	3,052,279
Feb 16, 2026	27.62	27.62	26.44	27.20	27.20	-1.52%	1,016,240
Feb 13, 2026	27.22	27.74	26.86	27.62	27.62	0.07%	4,492,500
Feb 12, 2026	27.00	27.68	27.00	27.60	27.60	2.22%	6,373,320
Feb 11, 2026	27.36	27.60	27.00	27.00	27.00	-1.32%	3,838,415
Feb 10, 2026	27.32	27.74	27.24	27.36	27.36	0.15%	4,686,392
Feb 9, 2026	27.46	27.60	27.02	27.32	27.32	2.25%	5,461,292
Feb 6, 2026	26.00	27.16	25.86	26.72	26.72	-0.15%	5,279,000
Feb 5, 2026	27.42	27.68	26.18	26.76	26.76	-4.22%	8,584,916
Feb 4, 2026	28.94	28.94	27.20	27.94	27.94	-3.66%	8,791,800
Feb 3, 2026	28.60	29.06	27.84	29.00	29.00	2.91%	10,850,920
Feb 2, 2026	29.00	29.56	27.88	28.18	28.18	-3.95%	9,947,361
Jan 30, 2026	30.02	30.36	28.84	29.34	29.34	-2.27%	9,276,577