HKG:6669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	14.92	14.96	14.11	14.40	14.40	-3.10%	277,000
Jan 19, 2026	14.56	15.15	14.40	14.86	14.86	1.36%	290,189
Jan 16, 2026	14.33	14.68	14.25	14.66	14.66	2.88%	295,378
Jan 15, 2026	14.82	14.82	14.25	14.25	14.25	-3.85%	365,756
Jan 14, 2026	14.46	15.32	14.46	14.82	14.82	2.49%	391,756
Jan 13, 2026	13.80	14.49	13.58	14.46	14.46	6.17%	477,456
Jan 12, 2026	13.20	13.65	13.17	13.62	13.62	3.18%	268,000
Jan 9, 2026	14.10	14.10	13.20	13.20	13.20	-4.49%	284,189
Jan 8, 2026	14.07	14.20	13.54	13.82	13.82	-1.78%	265,280
Jan 7, 2026	14.02	14.16	13.54	14.07	14.07	1.01%	405,000
Jan 6, 2026	14.16	14.23	13.79	13.93	13.93	-1.62%	253,000
Jan 5, 2026	13.70	14.17	13.60	14.16	14.16	3.13%	270,378
Jan 2, 2026	13.70	13.78	13.37	13.73	13.73	1.70%	279,189
Dec 31, 2025	13.69	13.69	13.24	13.50	13.50	-1.39%	158,591
Dec 30, 2025	13.80	14.00	13.28	13.69	13.69	-3.59%	272,000
Dec 29, 2025	13.91	14.38	13.72	14.20	14.20	2.16%	349,756
Dec 24, 2025	13.71	14.01	13.59	13.90	13.90	1.31%	152,000
Dec 23, 2025	14.42	14.58	13.65	13.72	13.72	-5.12%	286,134
Dec 22, 2025	14.00	14.68	13.99	14.46	14.46	2.84%	254,000
Dec 19, 2025	13.10	14.27	12.90	14.06	14.06	8.74%	718,512
Dec 18, 2025	12.50	13.25	12.48	12.93	12.93	2.46%	298,378
Dec 17, 2025	12.71	12.81	12.60	12.62	12.62	-1.41%	282,000
Dec 16, 2025	13.19	13.19	12.60	12.80	12.80	-2.96%	275,000
Dec 15, 2025	13.50	13.73	12.85	13.19	13.19	0.92%	300,000
Dec 12, 2025	13.40	13.40	12.84	13.07	13.07	-1.73%	272,000
Dec 11, 2025	12.64	13.34	12.64	13.30	13.30	5.56%	394,268
Dec 10, 2025	12.93	12.93	12.32	12.60	12.60	-1.49%	294,000
Dec 9, 2025	12.89	13.09	12.70	12.79	12.79	-0.78%	296,180
Dec 8, 2025	12.99	13.09	12.58	12.89	12.89	0.23%	325,000
Dec 5, 2025	12.53	12.93	12.50	12.86	12.86	3.21%	300,000
Dec 4, 2025	12.41	12.46	12.07	12.46	12.46	1.63%	299,667
Dec 3, 2025	12.01	12.80	11.98	12.26	12.26	1.74%	291,000
Dec 2, 2025	12.14	12.26	12.01	12.05	12.05	-1.15%	309,000
Dec 1, 2025	12.52	12.53	12.15	12.19	12.19	-1.38%	291,000
Nov 28, 2025	12.55	12.59	12.30	12.36	12.36	-0.48%	290,000
Nov 27, 2025	12.58	12.72	12.20	12.42	12.42	-1.35%	293,000
Nov 26, 2025	12.60	12.75	12.40	12.59	12.59	0.88%	286,000
Nov 25, 2025	12.58	12.87	12.35	12.48	12.48	-0.95%	299,000
Nov 24, 2025	12.20	12.60	12.20	12.60	12.60	4.56%	308,000
Nov 21, 2025	12.65	12.65	11.87	12.05	12.05	-3.68%	319,000
Nov 20, 2025	12.70	12.78	12.33	12.51	12.51	-0.48%	285,000
Nov 19, 2025	12.40	12.85	12.34	12.57	12.57	-2.63%	297,189
Nov 18, 2025	13.88	13.88	12.72	12.91	12.91	-6.18%	364,067
Nov 17, 2025	13.97	13.99	13.41	13.76	13.76	-1.08%	268,000
Nov 14, 2025	13.22	13.92	13.15	13.91	13.91	3.19%	453,923
Nov 13, 2025	12.45	13.48	12.45	13.48	13.48	9.59%	660,000
Nov 12, 2025	11.86	12.58	11.74	12.30	12.30	3.71%	693,511
Nov 11, 2025	11.79	11.86	11.51	11.86	11.86	0.51%	358,000
Nov 10, 2025	11.70	11.84	11.59	11.80	11.80	1.90%	364,000
Nov 7, 2025	11.46	11.61	11.30	11.58	11.58	-0.17%	455,000