HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.80	17.80	17.11	17.19	17.19	-2.16%	869,030
Apr 16, 2026	17.50	17.80	17.28	17.57	17.57	0.51%	2,152,008
Apr 15, 2026	17.86	17.88	17.40	17.48	17.48	-0.68%	945,800
Apr 14, 2026	17.33	17.79	17.17	17.60	17.60	1.56%	2,387,900
Apr 13, 2026	17.58	17.80	17.10	17.33	17.33	-2.75%	3,585,000
Apr 10, 2026	18.15	18.38	17.67	17.82	17.82	-1.71%	1,704,696
Apr 9, 2026	18.00	18.38	17.64	18.13	18.13	-1.47%	1,360,473
Apr 8, 2026	18.00	18.47	17.85	18.40	18.40	3.84%	4,248,506
Apr 2, 2026	17.68	17.92	17.09	17.72	17.72	0.23%	4,752,572
Apr 1, 2026	17.17	17.88	16.71	17.68	17.68	10.29%	11,428,380
Mar 31, 2026	15.61	16.38	15.61	16.03	16.03	0.69%	3,331,275
Mar 30, 2026	15.09	16.16	15.03	15.92	15.92	4.67%	5,237,000
Mar 27, 2026	15.31	16.09	15.12	15.21	15.21	-0.59%	3,475,100
Mar 26, 2026	15.69	15.75	15.12	15.30	15.30	-1.86%	3,583,000
Mar 25, 2026	15.10	15.65	15.10	15.59	15.59	3.79%	2,953,864
Mar 24, 2026	14.38	15.13	14.28	15.02	15.02	5.77%	3,879,540
Mar 23, 2026	14.60	14.67	13.89	14.20	14.20	-5.21%	3,530,192
Mar 20, 2026	15.12	15.37	14.81	14.98	14.98	-0.93%	3,545,300
Mar 19, 2026	15.95	15.95	14.89	15.12	15.12	-6.15%	5,800,200
Mar 18, 2026	16.12	16.36	15.80	16.11	16.11	-0.56%	2,577,400
Mar 17, 2026	16.16	16.99	16.08	16.20	16.20	-0.67%	4,163,784
Mar 16, 2026	16.50	16.98	16.18	16.31	16.31	-2.92%	3,841,588
Mar 13, 2026	16.90	17.20	16.77	16.80	16.80	0.18%	1,524,700
Mar 12, 2026	17.10	17.10	16.40	16.77	16.77	-0.65%	2,161,400
Mar 11, 2026	16.67	17.15	16.66	16.88	16.88	0.90%	1,079,400
Mar 10, 2026	16.90	16.98	16.50	16.73	16.73	1.09%	1,378,100
Mar 9, 2026	16.69	16.89	16.35	16.55	16.55	-2.93%	1,412,100
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