HKG:6669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.36	11.57	10.85	11.10	11.10	-3.90%	329,000
Mar 3, 2026	11.74	11.74	11.38	11.55	11.55	0.61%	318,000
Mar 2, 2026	12.41	12.41	11.44	11.48	11.48	-8.16%	365,000
Feb 27, 2026	12.75	12.86	12.40	12.50	12.50	-1.73%	377,989
Feb 26, 2026	13.27	13.28	12.60	12.72	12.72	-3.20%	298,000
Feb 25, 2026	13.41	13.75	12.92	13.14	13.14	-3.67%	330,512
Feb 24, 2026	13.84	13.88	13.38	13.64	13.64	-3.19%	285,000
Feb 23, 2026	14.30	14.30	13.85	14.09	14.09	1.08%	277,000
Feb 20, 2026	13.78	14.08	13.71	13.94	13.94	1.16%	296,000
Feb 16, 2026	14.12	14.18	13.50	13.78	13.78	-0.86%	135,000
Feb 13, 2026	14.05	14.19	13.72	13.90	13.90	-2.04%	264,000
Feb 12, 2026	14.97	14.98	13.80	14.19	14.19	-5.08%	282,000
Feb 11, 2026	14.77	14.99	14.59	14.95	14.95	2.19%	347,974
Feb 10, 2026	14.65	14.78	14.39	14.63	14.63	1.32%	495,756
Feb 9, 2026	13.90	14.68	13.85	14.44	14.44	4.18%	522,378
Feb 6, 2026	14.00	14.00	13.55	13.86	13.86	-1.49%	322,000
Feb 5, 2026	13.91	14.25	13.89	14.07	14.07	0.07%	313,000
Feb 4, 2026	13.83	14.29	13.63	14.06	14.06	2.33%	271,189
Feb 3, 2026	13.60	13.97	13.60	13.74	13.74	1.03%	287,000
Feb 2, 2026	13.60	13.88	13.29	13.60	13.60	-1.52%	273,000
Jan 30, 2026	13.68	13.91	13.58	13.81	13.81	0.07%	340,000
Jan 29, 2026	14.19	14.30	13.80	13.80	13.80	-2.54%	474,982
Jan 28, 2026	14.30	14.51	13.85	14.16	14.16	-1.46%	313,000
Jan 27, 2026	14.64	14.70	14.10	14.37	14.37	-0.90%	289,189
Jan 26, 2026	14.49	15.00	14.04	14.50	14.50	-0.14%	336,000
Jan 23, 2026	13.99	14.65	13.99	14.52	14.52	5.91%	323,000
Jan 22, 2026	13.84	14.03	13.45	13.71	13.71	-1.01%	269,556
Jan 21, 2026	14.30	14.33	13.66	13.85	13.85	-3.82%	266,000
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