HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.65	16.17	15.65	16.12	-	2.54%	611,600
May 11, 2026	15.98	15.99	15.52	15.72	15.72	-1.63%	4,182,238
May 8, 2026	16.56	16.56	15.41	15.98	15.98	-1.72%	7,206,934
May 7, 2026	16.24	16.82	16.05	16.26	16.26	0.12%	3,834,228
May 6, 2026	16.72	16.72	15.42	16.24	16.24	0.19%	5,909,391
May 5, 2026	16.49	16.74	15.96	16.21	16.21	-1.70%	281,300
May 4, 2026	16.88	16.88	16.31	16.49	16.49	-0.72%	665,028
Apr 30, 2026	17.38	17.38	16.30	16.61	16.61	-1.54%	3,437,300
Apr 29, 2026	16.81	16.98	16.74	16.87	16.87	0.36%	544,500
Apr 28, 2026	16.84	16.99	16.60	16.81	16.81	-0.47%	1,156,588
Apr 27, 2026	17.32	17.32	16.80	16.89	16.89	-1.80%	1,028,400
Apr 24, 2026	16.60	17.33	16.60	17.20	17.20	2.50%	1,826,697
Apr 23, 2026	17.11	17.16	16.65	16.78	16.78	-1.76%	3,073,300
Apr 22, 2026	17.24	17.24	16.75	17.08	17.08	-0.64%	1,517,100
Apr 21, 2026	17.25	17.36	16.89	17.19	17.19	0.70%	2,874,300
Apr 20, 2026	17.30	17.43	16.88	17.07	17.07	-0.70%	839,200
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