HKG:6655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.89	15.27	13.97	14.11	14.11	-4.92%	8,161,700
Jul 31, 2026	14.77	14.99	14.49	14.84	14.84	-0.47%	5,250,200
Jul 30, 2026	15.64	15.64	14.76	14.91	14.91	-1.52%	4,614,248
Jul 29, 2026	14.60	15.45	14.58	15.14	15.14	3.49%	2,752,070
Jul 28, 2026	14.36	15.04	14.11	14.63	14.63	1.88%	3,133,316
Jul 27, 2026	14.32	14.55	14.11	14.36	14.36	0.42%	2,036,200
Jul 24, 2026	14.70	14.72	14.21	14.30	14.30	-3.05%	3,022,600
Jul 23, 2026	14.50	14.97	14.02	14.75	14.75	3.73%	3,190,148
Jul 22, 2026	14.30	14.60	14.06	14.22	14.22	-1.04%	3,734,532
Jul 21, 2026	14.60	14.68	14.20	14.37	14.37	-1.51%	3,223,200
Jul 20, 2026	14.00	14.91	13.77	14.59	14.59	3.55%	6,061,620
Jul 17, 2026	13.61	14.40	13.61	14.09	14.09	1.37%	6,051,700
Jul 16, 2026	14.25	14.30	13.73	13.90	13.90	-0.57%	2,627,080
Jul 15, 2026	13.46	14.25	13.30	13.98	13.98	3.86%	3,566,600
Jul 14, 2026	13.26	13.52	12.92	13.46	13.46	1.51%	4,594,641
Jul 13, 2026	13.40	14.10	13.22	13.26	13.26	3.11%	11,287,420
Jul 10, 2026	12.67	13.08	12.30	12.86	12.86	2.39%	4,481,685
Jul 9, 2026	12.79	12.79	12.25	12.56	12.56	-1.80%	2,565,900
Jul 8, 2026	13.00	13.17	12.70	12.79	12.79	-0.47%	1,908,900
Jul 7, 2026	13.03	13.03	12.60	12.85	12.85	-1.38%	3,104,980
Jul 6, 2026	12.64	13.19	12.60	13.03	13.03	0.15%	2,336,300
Jul 3, 2026	12.39	13.10	12.22	13.01	13.01	7.25%	7,705,704
Jul 2, 2026	12.00	12.63	11.97	12.13	12.13	5.11%	6,744,840
Jun 30, 2026	12.04	12.04	11.35	11.54	11.54	-4.15%	5,235,926
Jun 29, 2026	11.97	12.08	11.51	12.04	12.04	2.73%	4,022,840
Jun 26, 2026	12.03	12.24	11.55	11.72	11.72	-3.54%	3,887,100
Jun 25, 2026	12.09	12.25	11.82	12.15	12.15	-0.41%	1,731,900
Jun 24, 2026	12.06	12.40	12.06	12.20	12.20	-1.13%	3,804,943
Jun 23, 2026	12.78	12.78	12.21	12.34	12.34	-1.44%	2,009,600
Jun 22, 2026	12.89	13.14	12.40	12.52	12.52	-2.87%	6,185,876
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