HKG:6675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.30	15.92	15.30	15.40	15.40	-3.08%	76,400
Nov 12, 2026	17.00	17.00	15.83	15.89	15.89	-4.56%	275,000
Nov 11, 2026	16.43	16.67	16.13	16.65	16.65	2.21%	287,200
Nov 10, 2026	17.10	17.10	16.21	16.29	16.29	2.58%	361,200
Nov 9, 2026	16.40	16.82	15.67	15.88	15.88	-0.75%	285,400
Nov 6, 2026	15.99	16.49	14.75	16.00	16.00	-3.50%	410,600
Nov 5, 2026	17.70	17.66	16.53	16.58	16.58	-6.59%	678,800
Nov 4, 2026	17.90	18.20	16.40	17.75	17.75	4.35%	1,359,200
Nov 3, 2026	18.66	18.80	16.05	17.01	17.01	-3.30%	1,183,200
Nov 2, 2026	17.43	18.98	16.70	17.59	17.59	5.27%	1,720,000
Oct 30, 2026	16.99	17.33	15.99	16.71	16.71	-0.24%	1,149,296
Oct 29, 2026	17.20	18.91	16.01	16.75	16.75	-2.62%	2,904,000
Oct 28, 2026	13.88	20.20	13.88	17.20	17.20	24.73%	8,713,600
Oct 27, 2026	14.98	14.98	13.57	13.79	13.79	-2.48%	268,800
Oct 26, 2026	15.13	15.13	12.55	14.14	14.14	4.05%	782,200
Oct 23, 2026	13.25	13.93	11.80	13.59	13.59	5.35%	682,000
Oct 22, 2026	16.08	19.10	12.90	12.90	12.90	-14.46%	2,884,800
Oct 21, 2026	15.05	15.78	14.39	15.08	15.08	1.41%	289,800
Oct 20, 2026	15.15	15.66	14.40	14.87	14.87	-1.85%	329,200
Oct 16, 2026	16.80	16.80	15.01	15.15	15.15	-5.43%	407,800
Oct 15, 2026	16.50	17.60	15.76	16.02	16.02	-6.64%	346,600
Oct 14, 2026	18.25	18.51	16.92	17.16	17.16	-5.97%	205,600
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