HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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