HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.67	15.67	14.69	14.78	14.78	-2.83%	558,100
Oct 27, 2026	15.55	15.55	15.11	15.21	15.21	-2.06%	2,554,300
Oct 26, 2026	15.66	15.78	15.46	15.53	15.53	-0.96%	855,400
Oct 23, 2026	15.23	15.78	14.85	15.68	15.68	3.43%	1,627,196
Oct 22, 2026	15.60	15.60	15.00	15.16	15.16	-2.82%	2,748,500
Oct 21, 2026	15.81	15.81	15.45	15.60	15.60	-0.32%	893,900
Oct 20, 2026	15.71	16.00	15.55	15.65	15.65	-0.51%	2,700,539
Oct 16, 2026	15.10	16.08	15.08	15.73	15.73	5.22%	1,859,188
Oct 15, 2026	14.89	14.97	14.45	14.95	14.95	0.81%	1,870,496
Oct 14, 2026	15.28	15.30	14.77	14.83	14.83	-1.85%	2,398,090
Oct 13, 2026	15.38	15.61	15.00	15.11	15.11	-0.92%	3,132,822
Oct 12, 2026	15.27	15.50	14.97	15.25	15.25	0.07%	3,252,070
Oct 9, 2026	15.38	15.42	15.13	15.24	15.24	-0.91%	1,639,100
Oct 8, 2026	15.00	15.80	14.85	15.38	15.38	3.85%	2,440,200
Oct 7, 2026	14.84	15.01	14.67	14.81	14.81	0.20%	518,100
Oct 6, 2026	14.85	15.10	14.72	14.78	14.78	1.86%	279,400
Oct 5, 2026	14.65	14.70	14.41	14.51	14.51	-2.16%	397,900
Oct 2, 2026	15.02	15.02	14.74	14.83	14.83	-3.45%	566,300
Sep 30, 2026	15.83	15.83	15.28	15.36	15.36	-0.78%	1,153,400
Sep 29, 2026	15.70	15.94	15.41	15.48	15.48	-0.45%	1,737,600
Sep 28, 2026	15.49	15.68	15.14	15.55	15.55	2.17%	1,985,100
Sep 25, 2026	15.46	15.46	14.85	15.22	15.22	-2.62%	664,800
Sep 24, 2026	15.78	15.78	15.41	15.63	15.63	-0.19%	893,700
Sep 23, 2026	16.00	16.32	15.61	15.66	15.66	-1.32%	2,612,000
Sep 22, 2026	16.29	16.29	15.75	15.87	15.87	-2.58%	2,078,600
Sep 21, 2026	16.49	16.49	16.17	16.29	16.29	-0.24%	1,251,300
Sep 18, 2026	16.35	16.43	16.02	16.33	16.33	1.68%	3,484,079
Sep 17, 2026	16.41	16.42	15.76	16.06	16.06	-0.50%	2,186,800
Sep 16, 2026	16.10	16.20	15.41	16.14	16.14	0.50%	6,430,504
Sep 15, 2026	16.43	16.45	15.98	16.06	16.06	-2.19%	1,420,200
Sep 14, 2026	16.47	16.63	16.11	16.42	16.42	-0.24%	1,615,440
Sep 11, 2026	16.85	16.97	16.13	16.46	16.46	-2.26%	5,342,500
Sep 10, 2026	16.98	17.20	16.80	16.84	16.84	-1.17%	1,790,383
Sep 9, 2026	17.03	17.14	16.76	17.04	17.04	0.12%	2,296,200
Sep 8, 2026	16.61	17.51	16.61	17.02	17.02	2.47%	3,416,500
Sep 7, 2026	16.83	17.14	16.53	16.61	16.61	-1.31%	3,260,200
Sep 4, 2026	16.28	16.92	16.10	16.83	16.83	6.52%	7,065,792
Sep 3, 2026	15.79	16.28	15.71	15.80	15.80	-0.13%	3,354,559
Sep 2, 2026	15.80	16.02	15.31	15.82	15.82	-0.44%	4,591,349
Sep 1, 2026	14.60	16.28	14.58	15.89	15.89	8.46%	8,100,760
Aug 31, 2026	15.10	15.19	14.40	14.65	14.65	-2.66%	3,199,098
Aug 28, 2026	15.30	15.30	14.85	15.05	15.05	-0.59%	701,651
Aug 27, 2026	15.21	15.32	14.96	15.14	15.14	-0.20%	1,204,336
Aug 26, 2026	14.90	15.35	14.89	15.17	15.17	2.57%	1,632,800
Aug 25, 2026	15.19	15.19	14.73	14.79	14.79	-1.40%	1,542,588
Aug 24, 2026	14.87	15.40	14.85	15.00	15.00	1.01%	1,819,500
Aug 21, 2026	14.38	15.00	14.38	14.85	14.85	1.57%	1,066,640
Aug 20, 2026	14.60	15.18	14.47	14.62	14.62	2.67%	4,883,600
Aug 19, 2026	14.00	14.34	13.84	14.24	14.24	1.71%	2,372,084
Aug 18, 2026	14.28	14.28	13.85	14.00	14.00	-0.57%	916,582