HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.50	17.37	16.15	17.05	17.05	2.83%	2,237,600
Mar 5, 2026	16.88	17.08	16.43	16.58	16.58	-1.54%	4,617,496
Mar 4, 2026	17.82	17.82	16.60	16.84	16.84	-5.34%	4,980,700
Mar 3, 2026	18.70	18.95	17.73	17.79	17.79	-4.87%	3,244,490
Mar 2, 2026	18.01	18.83	17.92	18.70	18.70	1.63%	2,379,036
Feb 27, 2026	18.40	18.53	17.92	18.40	18.40	0.55%	2,354,972
Feb 26, 2026	18.96	18.96	18.15	18.30	18.30	-1.72%	1,549,500
Feb 25, 2026	18.05	18.98	18.05	18.62	18.62	2.87%	2,993,600
Feb 24, 2026	18.10	18.11	17.75	18.10	18.10	-	1,778,833
Feb 23, 2026	17.75	18.21	17.75	18.10	18.10	1.97%	432,300
Feb 20, 2026	18.19	18.19	17.72	17.75	17.75	-2.53%	597,972
Feb 16, 2026	17.88	18.38	17.72	18.21	18.21	1.39%	300,000
Feb 13, 2026	18.20	18.20	17.72	17.96	17.96	-1.75%	1,915,089
Feb 12, 2026	18.86	18.86	18.16	18.28	18.28	-1.61%	2,989,339
Feb 11, 2026	18.58	18.75	18.20	18.58	18.58	2.20%	2,802,924
Feb 10, 2026	18.46	18.74	18.00	18.18	18.18	-1.46%	3,318,840
Feb 9, 2026	19.30	19.30	18.31	18.45	18.45	-1.65%	2,736,588
Feb 6, 2026	18.90	19.17	18.42	18.76	18.76	-0.90%	1,579,716
Feb 5, 2026	19.90	19.90	18.85	18.93	18.93	-4.87%	2,753,116
Feb 4, 2026	19.13	19.98	19.01	19.90	19.90	5.07%	3,716,600
Feb 3, 2026	18.42	19.17	18.06	18.94	18.94	6.40%	5,484,904
Feb 2, 2026	18.40	18.58	17.42	17.80	17.80	-4.35%	6,901,016
Jan 30, 2026	19.20	19.30	18.51	18.61	18.61	-3.07%	5,605,090
Jan 29, 2026	19.64	19.93	18.36	19.20	19.20	-4.10%	11,005,320
Jan 28, 2026	19.82	20.12	19.51	20.02	20.02	1.16%	2,463,700
Jan 27, 2026	20.10	20.16	19.35	19.79	19.79	-1.35%	2,884,640
Jan 26, 2026	19.99	20.20	19.62	20.06	20.06	0.50%	3,729,632
Jan 23, 2026	19.95	20.10	19.38	19.96	19.96	0.10%	2,426,920
Jan 22, 2026	19.20	19.94	19.00	19.94	19.94	4.18%	3,581,900
Jan 21, 2026	19.19	19.19	18.51	19.14	19.14	1.22%	4,253,460
Jan 20, 2026	19.10	19.16	18.68	18.91	18.91	-0.42%	2,321,106
Jan 19, 2026	18.80	19.17	18.50	18.99	18.99	0.05%	4,535,448
Jan 16, 2026	18.14	19.15	18.00	18.98	18.98	6.21%	5,393,924
Jan 15, 2026	17.97	17.98	17.51	17.87	17.87	-	2,466,579
Jan 14, 2026	18.40	18.40	17.51	17.87	17.87	-1.38%	7,495,200
Jan 13, 2026	18.41	18.49	17.93	18.12	18.12	-1.58%	4,105,780
Jan 12, 2026	18.69	18.85	17.94	18.41	18.41	-1.45%	4,126,560
Jan 9, 2026	18.53	19.02	18.14	18.68	18.68	1.47%	3,259,545
Jan 8, 2026	19.11	19.11	18.15	18.41	18.41	-1.34%	3,072,100
Jan 7, 2026	18.50	19.48	18.31	18.66	18.66	1.52%	7,986,948
Jan 6, 2026	18.47	18.62	17.72	18.38	18.38	-0.38%	4,251,020
Jan 5, 2026	18.50	18.68	18.13	18.45	18.45	-0.38%	2,125,540
Jan 2, 2026	18.02	18.60	17.80	18.52	18.52	2.77%	852,700
Dec 31, 2025	17.80	18.28	17.58	18.02	18.02	1.87%	1,860,880
Dec 30, 2025	17.62	17.78	17.29	17.69	17.69	-	2,534,480
Dec 29, 2025	18.14	18.14	17.55	17.69	17.69	-2.48%	2,225,560
Dec 24, 2025	17.96	18.37	17.89	18.14	18.14	1.91%	2,057,367
Dec 23, 2025	17.89	17.91	17.53	17.80	17.80	0.28%	1,051,900
Dec 22, 2025	17.51	18.03	17.51	17.75	17.75	1.72%	2,137,900
Dec 19, 2025	17.42	17.54	17.24	17.45	17.45	0.69%	2,915,303