HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.70	14.70	14.04	14.39	-	-0.20%	885,400
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
Apr 2, 2026	17.68	17.92	17.09	17.72	17.43	0.23%	4,752,572
Apr 1, 2026	17.17	17.88	16.71	17.68	17.39	10.29%	11,428,380
Mar 31, 2026	15.61	16.38	15.61	16.03	15.77	0.69%	3,331,275
Mar 30, 2026	15.09	16.16	15.03	15.92	15.66	4.67%	5,237,000
Mar 27, 2026	15.31	16.09	15.12	15.21	14.96	-0.59%	3,475,100
Mar 26, 2026	15.69	15.75	15.12	15.30	15.05	-1.86%	3,583,000
Mar 25, 2026	15.10	15.65	15.10	15.59	15.33	3.79%	2,953,864
Mar 24, 2026	14.38	15.13	14.28	15.02	14.77	5.77%	3,879,540
Mar 23, 2026	14.60	14.67	13.89	14.20	13.97	-5.21%	3,530,192
Mar 20, 2026	15.12	15.37	14.81	14.98	14.73	-0.93%	3,545,300
Mar 19, 2026	15.95	15.95	14.89	15.12	14.87	-6.15%	5,800,200
Mar 18, 2026	16.12	16.36	15.80	16.11	15.84	-0.56%	2,577,400
Mar 17, 2026	16.16	16.99	16.08	16.20	15.93	-0.67%	4,163,784