HKG:6680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.20	16.99	16.20	16.98	16.98	3.41%	4,319,600
Jul 31, 2026	16.29	16.71	16.23	16.42	16.42	2.37%	3,345,520
Jul 30, 2026	16.14	16.43	15.74	16.04	16.04	-1.66%	3,314,000
Jul 29, 2026	16.35	16.42	16.04	16.31	16.31	0.06%	1,753,800
Jul 28, 2026	16.49	16.65	16.05	16.30	16.30	-1.98%	2,131,400
Jul 27, 2026	16.40	16.70	16.20	16.63	16.63	1.22%	1,534,280
Jul 24, 2026	17.13	17.13	16.22	16.43	16.43	-4.14%	2,667,720
Jul 23, 2026	17.20	17.44	16.73	17.14	17.14	0.82%	2,160,568
Jul 22, 2026	17.35	17.52	16.81	17.00	17.00	-0.58%	2,887,800
Jul 21, 2026	17.05	17.39	16.58	17.10	17.10	0.88%	3,682,160
Jul 20, 2026	16.87	17.05	16.50	16.95	16.95	3.23%	3,525,440
Jul 17, 2026	16.82	16.83	15.90	16.42	16.42	-2.38%	7,506,040
Jul 16, 2026	17.16	17.17	16.72	16.82	16.82	-0.47%	2,453,800
Jul 15, 2026	17.10	17.26	16.73	16.90	16.90	0.24%	3,138,000
Jul 14, 2026	16.80	16.90	16.17	16.86	16.86	0.06%	3,744,476
Jul 13, 2026	17.60	17.60	16.50	16.85	16.85	-1.98%	3,827,800
Jul 10, 2026	17.60	18.06	17.15	17.19	17.19	-0.92%	3,571,600
Jul 9, 2026	17.50	17.51	16.68	17.35	17.35	-0.86%	6,459,081
Jul 8, 2026	18.61	18.61	17.46	17.50	17.50	-5.81%	4,699,104
Jul 7, 2026	19.00	19.51	18.32	18.58	18.58	-1.06%	3,735,800
Jul 6, 2026	19.65	19.95	18.60	18.78	18.78	-2.69%	5,055,655
Jul 3, 2026	18.65	19.70	18.59	19.30	19.30	3.60%	7,007,720
Jul 2, 2026	17.60	19.67	17.17	18.63	18.63	12.03%	16,045,778
Jun 30, 2026	16.13	16.82	15.97	16.63	16.63	3.16%	4,900,331
Jun 29, 2026	16.50	16.65	15.91	16.12	16.12	-1.65%	5,196,180
Jun 26, 2026	17.95	17.95	16.20	16.39	16.39	-8.18%	8,370,400
Jun 25, 2026	18.08	18.39	17.58	17.85	17.85	-1.27%	5,970,320
Jun 24, 2026	18.62	18.74	17.82	18.08	18.08	-4.34%	5,312,800
Jun 23, 2026	19.69	19.69	18.43	18.90	18.90	-4.01%	6,917,840
Jun 22, 2026	19.68	19.80	18.76	19.69	19.69	1.49%	7,307,368
Jun 18, 2026	19.10	20.24	19.10	19.40	19.40	0.47%	7,678,400
Jun 17, 2026	19.38	20.02	19.16	19.31	19.31	-3.11%	4,145,480
Jun 16, 2026	19.03	20.50	18.88	19.93	19.93	4.95%	11,188,120
Jun 15, 2026	18.74	19.18	18.63	18.99	18.99	3.32%	4,266,000
Jun 12, 2026	17.90	19.20	17.86	18.38	18.38	5.03%	7,613,160
Jun 11, 2026	17.70	17.87	17.07	17.50	17.50	-1.35%	3,762,530
Jun 10, 2026	18.16	18.19	17.32	17.74	17.74	-3.32%	3,683,000
Jun 9, 2026	17.95	18.44	17.59	18.35	18.35	2.80%	3,931,907
Jun 8, 2026	18.30	18.30	17.30	17.85	17.85	-2.83%	4,520,040
Jun 5, 2026	18.65	19.05	18.17	18.37	18.37	-1.08%	5,277,720
Jun 4, 2026	18.83	18.83	18.20	18.57	18.57	-1.22%	3,689,240
Jun 3, 2026	18.78	19.19	18.38	18.80	18.80	-1.00%	4,777,400
Jun 2, 2026	18.90	19.44	18.34	18.99	18.99	1.33%	5,196,920
Jun 1, 2026	19.15	19.42	18.52	18.74	18.74	-1.83%	6,069,700
May 29, 2026	20.22	20.32	19.03	19.09	19.09	-4.93%	7,183,200
May 28, 2026	20.00	20.20	19.40	20.08	20.08	1.93%	6,432,840
May 27, 2026	20.20	20.28	19.44	19.70	19.70	-2.67%	4,524,800
May 26, 2026	20.48	20.48	19.52	20.24	20.24	-2.03%	5,512,240
May 22, 2026	19.40	20.66	19.21	20.66	20.66	8.11%	11,051,280
May 21, 2026	19.73	19.92	19.00	19.11	19.11	-2.05%	5,355,800