HKG:6675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	18.25	18.51	16.92	17.16	17.16	-5.97%	205,800
Oct 13, 2026	18.51	18.95	16.05	18.25	18.25	-1.40%	422,400
Oct 12, 2026	20.72	20.88	17.71	18.51	18.51	-10.67%	881,000
Oct 9, 2026	22.00	25.26	19.85	20.72	20.72	-	2,888,400
Oct 8, 2026	22.04	22.04	20.10	20.72	20.72	-4.43%	273,000
Oct 7, 2026	23.10	23.20	21.34	21.68	21.68	-4.83%	83,800
Oct 6, 2026	23.62	24.20	22.38	22.78	22.78	-0.96%	84,800
Oct 5, 2026	23.50	23.62	22.82	23.00	23.00	-4.17%	79,400
Oct 2, 2026	24.20	24.44	23.34	24.00	24.00	-1.32%	45,400
Sep 30, 2026	23.62	24.54	22.52	24.32	24.32	2.88%	259,000
Sep 29, 2026	23.50	24.24	23.10	23.64	23.64	1.98%	238,000
Sep 28, 2026	27.90	27.90	22.86	23.18	23.18	-16.86%	526,000
Sep 25, 2026	27.92	27.92	26.80	27.88	27.88	-0.07%	285,800
Sep 24, 2026	27.80	28.68	27.42	27.90	27.90	0.43%	251,400
Sep 23, 2026	27.54	29.64	26.50	27.78	27.78	0.94%	475,400
Sep 22, 2026	30.50	30.50	27.52	27.52	27.52	-3.78%	853,000
Sep 21, 2026	30.96	30.96	28.06	28.60	28.60	-7.50%	310,800
Sep 18, 2026	28.56	32.00	28.56	30.92	30.92	8.34%	719,050
Sep 17, 2026	28.38	29.58	28.24	28.54	28.54	0.63%	248,200
Sep 16, 2026	28.56	29.58	28.32	28.36	28.36	-0.63%	273,600
Sep 15, 2026	29.48	31.02	28.28	28.54	28.54	2.07%	482,400
Sep 14, 2026	31.00	31.80	27.68	27.96	27.96	-9.81%	432,400
Sep 11, 2026	27.34	31.60	27.10	31.00	31.00	11.19%	774,412
Sep 10, 2026	29.00	30.14	27.88	27.88	27.88	-0.64%	496,600
Sep 9, 2026	29.80	31.96	26.80	28.06	28.06	-4.23%	596,400
Sep 8, 2026	26.44	29.82	25.82	29.30	29.30	10.90%	893,200
Sep 7, 2026	32.00	32.00	24.60	26.42	26.42	-9.21%	839,400
Sep 4, 2026	29.62	30.30	27.06	29.10	29.10	-1.69%	414,210
Sep 3, 2026	31.44	32.36	28.80	29.60	29.60	-5.79%	251,116
Sep 2, 2026	31.28	31.84	29.30	31.42	31.42	0.38%	343,000
Sep 1, 2026	33.20	33.20	31.20	31.30	31.30	-5.89%	237,800
Aug 31, 2026	35.50	36.60	33.20	33.26	33.26	-7.51%	278,200
Aug 28, 2026	37.00	37.16	35.20	35.96	35.96	-3.12%	368,424
Aug 27, 2026	36.48	37.54	35.34	37.12	37.12	4.27%	641,200
Aug 26, 2026	35.88	37.00	35.08	35.60	35.60	-0.56%	458,000
Aug 25, 2026	34.30	36.78	33.36	35.80	35.80	4.56%	403,000
Aug 24, 2026	33.20	34.80	31.88	34.24	34.24	3.26%	257,000
Aug 21, 2026	31.30	34.20	31.06	33.16	33.16	5.61%	400,200
Aug 20, 2026	31.40	33.00	31.14	31.40	31.40	0.19%	207,004
Aug 19, 2026	31.30	31.78	29.62	31.34	31.34	-0.13%	348,920
Aug 18, 2026	30.30	31.60	29.86	31.38	31.38	3.22%	404,600
Aug 17, 2026	29.90	31.38	29.20	30.40	30.40	1.95%	210,200
Aug 14, 2026	32.54	32.54	29.80	29.82	29.82	-8.53%	412,400
Aug 13, 2026	31.40	33.00	31.40	32.60	32.60	3.49%	422,400
Aug 12, 2026	30.00	32.68	30.00	31.50	31.50	4.79%	387,000
Aug 11, 2026	30.40	31.80	29.28	30.06	30.06	-0.92%	208,400
Aug 10, 2026	30.92	31.10	27.24	30.34	30.34	-1.75%	416,200
Aug 7, 2026	29.88	31.78	29.02	30.88	30.88	3.21%	403,400
Aug 6, 2026	30.94	31.04	29.66	29.92	29.92	-3.48%	387,600
Aug 5, 2026	32.00	32.30	29.50	31.00	31.00	-3.06%	203,388