HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.82	24.26	22.66	24.18	24.18	5.31%	29,163,802
Aug 21, 2026	22.38	23.38	22.02	22.96	22.96	2.04%	13,730,970
Aug 20, 2026	23.00	23.56	22.42	22.50	22.50	-1.32%	17,744,950
Aug 19, 2026	23.02	23.90	22.44	22.80	22.80	-5.00%	12,265,130
Aug 18, 2026	23.66	24.40	23.00	24.00	24.00	1.95%	20,014,630
Aug 17, 2026	22.46	23.60	22.36	23.54	23.54	4.44%	15,258,104
Aug 14, 2026	21.68	22.76	21.46	22.54	22.54	5.03%	16,589,150
Aug 13, 2026	21.48	22.16	21.20	21.46	21.46	0.56%	9,449,272
Aug 12, 2026	21.10	21.54	20.90	21.34	21.34	1.14%	6,128,300
Aug 11, 2026	21.40	21.48	21.02	21.10	21.10	-1.22%	6,161,600
Aug 10, 2026	22.12	22.28	21.02	21.36	21.36	-3.35%	10,965,005
Aug 7, 2026	21.88	22.68	21.72	22.10	22.10	2.13%	15,870,400
Aug 6, 2026	21.70	22.38	21.54	21.64	21.64	-2.08%	12,198,617
Aug 5, 2026	21.50	22.18	21.34	22.10	22.10	3.66%	17,454,800
Aug 4, 2026	21.10	21.50	20.94	21.32	21.32	2.50%	8,415,950
Aug 3, 2026	20.62	21.08	20.30	20.80	20.80	0.78%	5,552,444
Jul 31, 2026	20.80	21.40	20.46	20.64	20.64	3.20%	15,659,207
Jul 30, 2026	21.22	21.50	19.80	20.00	20.00	-5.75%	15,914,920
Jul 29, 2026	21.42	21.94	20.72	21.22	21.22	-1.12%	10,249,408
Jul 28, 2026	21.70	22.30	21.02	21.46	21.46	-3.42%	9,660,488
Jul 27, 2026	22.98	22.98	21.16	22.22	22.22	1.65%	21,176,207
Jul 24, 2026	21.00	22.54	20.98	21.86	21.86	2.15%	19,344,316
Jul 23, 2026	21.56	22.00	21.16	21.40	21.40	-0.65%	6,696,151
Jul 22, 2026	22.58	22.68	21.10	21.54	21.54	-3.32%	14,528,420
Jul 21, 2026	21.46	22.70	20.40	22.28	22.28	4.70%	20,599,650
Jul 20, 2026	21.30	21.94	20.70	21.28	21.28	1.24%	10,263,672
Jul 17, 2026	21.90	21.92	20.38	21.02	21.02	-4.02%	13,298,762
Jul 16, 2026	21.64	23.06	21.30	21.90	21.90	1.67%	16,775,316
Jul 15, 2026	21.80	22.28	21.16	21.54	21.54	0.65%	8,896,449
Jul 14, 2026	21.32	21.56	20.28	21.40	21.40	0.38%	11,996,784
Jul 13, 2026	22.00	22.00	20.76	21.32	21.32	-3.09%	15,394,250
Jul 10, 2026	23.36	24.10	21.62	22.00	22.00	-5.82%	24,550,780
Jul 9, 2026	23.14	23.54	22.70	23.36	23.36	0.95%	15,126,075
Jul 8, 2026	24.14	24.52	22.30	23.14	23.14	-4.06%	25,023,402
Jul 7, 2026	25.08	25.56	23.54	24.12	24.12	-3.52%	18,513,212
Jul 6, 2026	26.20	26.80	24.62	25.00	25.00	-4.29%	16,399,789
Jul 3, 2026	26.00	27.26	25.80	26.12	26.12	1.24%	19,155,979
Jul 2, 2026	27.00	27.48	25.66	25.80	25.80	-7.73%	23,862,590
Jun 30, 2026	26.66	28.90	25.72	27.96	27.96	6.07%	32,439,569
Jun 29, 2026	27.60	28.18	25.40	26.36	26.36	-3.58%	28,161,480
Jun 26, 2026	27.60	28.50	26.00	27.34	27.34	-1.01%	32,079,240
Jun 25, 2026	26.92	28.30	26.46	27.62	27.62	4.94%	35,877,365
Jun 24, 2026	27.24	27.24	25.74	26.32	26.32	-3.59%	25,974,040
Jun 23, 2026	27.76	28.60	26.34	27.30	27.30	-0.80%	27,649,970
Jun 22, 2026	31.16	31.18	27.50	27.52	27.52	-8.14%	47,083,910
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