HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.10	14.10	12.72	12.89	12.89	-8.06%	5,286,896
Jun 17, 2026	14.00	14.18	13.66	14.02	14.02	2.49%	2,544,700
Jun 16, 2026	14.50	14.53	13.64	13.68	13.68	-5.00%	1,736,200
Jun 15, 2026	13.90	14.55	13.90	14.40	14.40	4.27%	3,031,685
Jun 12, 2026	13.40	13.88	13.28	13.81	13.81	3.52%	2,653,460
Jun 11, 2026	13.60	13.60	12.84	13.34	13.34	-1.77%	5,895,200
Jun 10, 2026	13.32	13.58	13.21	13.58	13.58	0.67%	1,998,800
Jun 9, 2026	14.30	14.37	13.33	13.49	13.49	-2.95%	2,363,500
Jun 8, 2026	14.60	14.60	13.55	13.90	13.90	-3.67%	2,111,866
Jun 5, 2026	14.41	15.00	14.37	14.43	14.43	-1.10%	2,091,108
Jun 4, 2026	14.55	14.83	14.37	14.59	14.59	-0.82%	1,640,000
Jun 3, 2026	14.50	15.00	14.48	14.71	14.71	1.52%	2,621,368
Jun 2, 2026	14.30	14.66	14.30	14.49	14.49	0.56%	1,899,500
Jun 1, 2026	14.70	14.70	14.04	14.41	14.41	-0.06%	2,143,900
May 29, 2026	14.54	14.73	14.04	14.66	14.42	2.95%	3,392,840
May 28, 2026	14.09	14.49	13.93	14.24	14.01	-1.32%	1,558,799
May 27, 2026	14.99	15.06	14.26	14.43	14.19	-2.30%	1,744,028
May 26, 2026	14.38	14.94	14.27	14.77	14.53	2.50%	3,104,000
May 22, 2026	14.71	14.71	14.36	14.41	14.17	-0.28%	3,120,932
May 21, 2026	14.79	15.00	14.42	14.45	14.21	-1.83%	1,118,354
May 20, 2026	14.51	14.77	14.28	14.72	14.48	1.10%	1,267,300
May 19, 2026	15.18	15.18	14.33	14.56	14.32	-2.08%	1,551,038
May 18, 2026	15.11	15.21	14.80	14.87	14.63	-3.00%	2,361,600
May 15, 2026	15.56	15.88	15.14	15.33	15.08	-2.85%	2,703,200
May 14, 2026	15.80	15.90	15.65	15.78	15.52	0.45%	1,377,466
May 13, 2026	16.00	16.10	15.68	15.71	15.45	-2.54%	1,758,500
May 12, 2026	15.65	16.17	15.65	16.12	15.85	2.54%	2,213,800
May 11, 2026	15.98	15.99	15.52	15.72	15.46	-1.63%	4,182,238
May 8, 2026	16.56	16.56	15.41	15.98	15.72	-1.72%	7,206,934
May 7, 2026	16.24	16.82	16.05	16.26	15.99	0.12%	3,834,228
May 6, 2026	16.72	16.72	15.42	16.24	15.97	0.19%	5,909,391
May 5, 2026	16.49	16.74	15.96	16.21	15.94	-1.70%	281,300
May 4, 2026	16.88	16.88	16.31	16.49	16.22	-0.72%	665,028
Apr 30, 2026	17.38	17.38	16.30	16.61	16.34	-1.54%	3,437,300
Apr 29, 2026	16.81	16.98	16.74	16.87	16.59	0.36%	544,500
Apr 28, 2026	16.84	16.99	16.60	16.81	16.53	-0.47%	1,156,588
Apr 27, 2026	17.32	17.32	16.80	16.89	16.61	-1.80%	1,028,400
Apr 24, 2026	16.60	17.33	16.60	17.20	16.92	2.50%	1,826,697
Apr 23, 2026	17.11	17.16	16.65	16.78	16.50	-1.76%	3,073,300
Apr 22, 2026	17.24	17.24	16.75	17.08	16.80	-0.64%	1,517,100
Apr 21, 2026	17.25	17.36	16.89	17.19	16.91	0.70%	2,874,300
Apr 20, 2026	17.30	17.43	16.88	17.07	16.79	-0.70%	839,200
Apr 17, 2026	17.80	17.80	17.11	17.19	16.91	-2.16%	869,030
Apr 16, 2026	17.50	17.80	17.28	17.57	17.28	0.51%	2,152,008
Apr 15, 2026	17.86	17.88	17.40	17.48	17.19	-0.68%	945,800
Apr 14, 2026	17.33	17.79	17.17	17.60	17.31	1.56%	2,387,900
Apr 13, 2026	17.58	17.80	17.10	17.33	17.04	-2.75%	3,585,000
Apr 10, 2026	18.15	18.38	17.67	17.82	17.53	-1.71%	1,704,696
Apr 9, 2026	18.00	18.38	17.64	18.13	17.83	-1.47%	1,360,473
Apr 8, 2026	18.00	18.47	17.85	18.40	18.10	3.84%	4,248,506