HKG:6613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	20.66	20.76	18.69	18.81	18.36	-9.39%	29,567,200
Apr 1, 2026	20.70	21.12	20.22	20.76	20.26	2.77%	7,890,826
Mar 31, 2026	20.26	20.82	19.93	20.20	19.72	-2.98%	8,312,387
Mar 30, 2026	20.80	20.94	20.10	20.82	20.32	-2.53%	6,284,800
Mar 27, 2026	21.66	21.72	21.14	21.36	20.85	-1.57%	4,590,338
Mar 26, 2026	22.60	22.76	21.62	21.70	21.18	-3.38%	3,705,000
Mar 25, 2026	21.38	22.66	21.38	22.46	21.92	5.05%	7,051,950
Mar 24, 2026	21.00	21.46	20.42	21.38	20.87	3.89%	4,454,779
Mar 23, 2026	21.24	21.30	20.14	20.58	20.09	-4.63%	6,738,364
Mar 20, 2026	21.90	22.26	21.30	21.58	21.06	-0.64%	6,401,038
Mar 19, 2026	21.60	22.22	21.56	21.72	21.20	-3.47%	5,722,059
Mar 18, 2026	22.90	22.92	22.26	22.50	21.96	-0.79%	4,082,970
Mar 17, 2026	22.88	23.40	22.50	22.68	22.14	-0.26%	4,925,047
Mar 16, 2026	22.90	22.90	21.94	22.74	22.20	0.62%	5,343,463