HKG:6666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.05	1.08	1.02	1.08	1.08	3.85%	31,398,000
Jul 30, 2026	0.98	1.06	0.97	1.04	1.04	7.22%	57,778,000
Jul 29, 2026	0.90	0.98	0.90	0.97	0.97	7.78%	35,668,000
Jul 28, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	13,795,500
Jul 27, 2026	0.88	0.90	0.86	0.89	0.89	1.14%	18,487,390
Jul 24, 2026	0.88	0.88	0.84	0.88	0.88	-	14,435,000
Jul 23, 2026	0.88	0.90	0.87	0.88	0.88	-1.12%	13,976,500
Jul 22, 2026	0.87	0.89	0.85	0.89	0.89	2.30%	23,036,000
Jul 21, 2026	0.88	0.90	0.86	0.87	0.87	-1.14%	18,973,745
Jul 20, 2026	0.90	0.91	0.86	0.88	0.88	-	21,863,500
Jul 17, 2026	0.92	0.94	0.87	0.88	0.88	-4.35%	26,597,500
Jul 16, 2026	0.85	0.98	0.85	0.92	0.92	8.24%	76,369,500
Jul 15, 2026	0.83	0.86	0.82	0.85	0.85	2.41%	15,096,000
Jul 14, 2026	0.83	0.83	0.79	0.83	0.83	-	17,361,000
Jul 13, 2026	0.82	0.87	0.78	0.83	0.83	2.47%	41,735,500
Jul 10, 2026	0.78	0.84	0.76	0.81	0.81	5.19%	34,258,296
Jul 9, 2026	0.76	0.79	0.75	0.77	0.77	2.67%	26,833,500
Jul 8, 2026	0.73	0.78	0.73	0.75	0.75	2.74%	24,657,500
Jul 7, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	16,692,470
Jul 6, 2026	0.75	0.75	0.72	0.74	0.74	-	18,772,000
Jul 3, 2026	0.74	0.75	0.73	0.74	0.74	-	32,529,696
Jul 2, 2026	0.76	0.79	0.73	0.74	0.74	-3.90%	30,001,000
Jun 30, 2026	0.78	0.78	0.74	0.77	0.77	-1.28%	34,633,630
Jun 29, 2026	0.78	0.79	0.75	0.78	0.78	-	22,519,000
Jun 26, 2026	0.79	0.80	0.73	0.78	0.78	-	67,770,490
Jun 25, 2026	1.03	1.06	0.74	0.78	0.78	-23.53%	192,793,500
Jun 24, 2026	1.04	1.06	1.01	1.02	1.02	-1.92%	18,268,420
Jun 23, 2026	1.03	1.07	1.02	1.04	1.04	0.97%	27,777,800
Jun 22, 2026	1.12	1.13	1.03	1.03	1.03	-8.85%	53,571,100
Jun 18, 2026	1.16	1.16	1.10	1.13	1.13	-0.88%	23,441,500
Jun 17, 2026	1.16	1.16	1.12	1.14	1.14	-0.87%	20,323,500
Jun 16, 2026	1.12	1.23	1.11	1.15	1.15	3.60%	81,455,500
Jun 15, 2026	1.16	1.17	1.11	1.11	1.11	-4.31%	31,150,650
Jun 12, 2026	1.13	1.16	1.12	1.16	1.16	1.75%	13,083,048
Jun 11, 2026	1.14	1.16	1.12	1.14	1.14	-	10,510,900
Jun 10, 2026	1.17	1.17	1.13	1.14	1.14	-0.87%	11,260,760
Jun 9, 2026	1.16	1.18	1.13	1.15	1.15	-	17,691,530
Jun 8, 2026	1.18	1.18	1.13	1.15	1.15	-3.36%	21,265,000
Jun 5, 2026	1.21	1.21	1.18	1.19	1.19	-0.83%	13,685,000
Jun 4, 2026	1.22	1.23	1.20	1.20	1.20	-1.64%	11,493,300
Jun 3, 2026	1.20	1.24	1.19	1.22	1.22	1.67%	12,604,000
Jun 2, 2026	1.22	1.22	1.17	1.20	1.20	-0.83%	25,365,770
Jun 1, 2026	1.22	1.23	1.18	1.21	1.21	-	29,149,500
May 29, 2026	1.23	1.26	1.20	1.21	1.21	-0.82%	26,053,187
May 28, 2026	1.24	1.25	1.21	1.22	1.22	-0.81%	21,469,530
May 27, 2026	1.25	1.28	1.22	1.23	1.23	-2.38%	19,737,500
May 26, 2026	1.33	1.34	1.25	1.26	1.26	-6.67%	39,993,200
May 22, 2026	1.31	1.36	1.31	1.35	1.35	3.05%	16,269,500
May 21, 2026	1.35	1.35	1.29	1.31	1.31	-1.50%	34,355,500
May 20, 2026	1.39	1.39	1.29	1.33	1.33	-7.64%	98,380,500