HKG:6680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.36	14.88	14.26	14.87	14.87	5.24%	1,135,840
Oct 27, 2026	14.48	14.62	13.95	14.13	14.13	-2.35%	1,777,682
Oct 26, 2026	14.50	14.66	13.89	14.47	14.47	0.28%	1,617,540
Oct 23, 2026	13.95	14.48	13.50	14.43	14.43	2.78%	2,597,340
Oct 22, 2026	14.58	14.79	14.00	14.04	14.04	-3.70%	2,156,150
Oct 21, 2026	14.50	14.70	14.23	14.58	14.58	0.28%	1,280,560
Oct 20, 2026	14.15	14.93	14.01	14.54	14.54	2.76%	3,562,219
Oct 16, 2026	13.92	14.38	13.80	14.15	14.15	3.06%	1,996,600
Oct 15, 2026	14.55	14.55	13.60	13.73	13.73	-5.24%	3,217,000
Oct 14, 2026	14.80	15.20	14.45	14.49	14.49	-0.41%	1,630,400
Oct 13, 2026	14.76	14.85	14.22	14.55	14.55	-1.36%	2,430,354
Oct 12, 2026	15.27	15.27	14.65	14.75	14.75	-1.47%	1,090,600
Oct 9, 2026	15.00	15.03	14.33	14.97	14.97	0.47%	1,630,000
Oct 8, 2026	15.11	15.33	14.90	14.90	14.90	-2.36%	1,673,118
Oct 7, 2026	15.40	15.40	14.98	15.26	15.26	-0.46%	490,400
Oct 6, 2026	15.13	15.39	15.00	15.33	15.33	1.39%	645,600
Oct 5, 2026	14.80	15.18	14.73	15.12	15.12	2.16%	384,400
Oct 2, 2026	15.09	15.09	14.40	14.80	14.80	-1.27%	483,720
Sep 30, 2026	14.90	15.16	14.90	14.99	14.99	-0.73%	1,621,186
Sep 29, 2026	14.73	15.10	14.60	15.10	15.10	3.01%	1,686,000
Sep 28, 2026	15.84	15.84	14.83	14.95	14.66	-3.61%	1,672,220
Sep 25, 2026	16.00	16.00	15.10	15.51	15.21	-1.59%	434,200
Sep 24, 2026	15.80	15.87	15.35	15.76	15.45	2.47%	2,778,400
Sep 23, 2026	15.88	15.90	15.38	15.38	15.08	-3.21%	1,858,600
Sep 22, 2026	15.94	16.37	15.80	15.89	15.58	-0.25%	3,092,800
Sep 21, 2026	15.58	16.01	15.42	15.93	15.62	1.53%	2,215,360
Sep 18, 2026	15.65	15.87	15.51	15.69	15.39	0.38%	1,134,081
Sep 17, 2026	15.38	15.71	15.38	15.63	15.33	-	911,200
Sep 16, 2026	15.50	15.79	15.19	15.63	15.33	1.17%	1,313,586
Sep 15, 2026	15.62	15.95	15.35	15.45	15.15	-2.09%	1,676,600
Sep 14, 2026	15.88	15.95	15.59	15.78	15.47	-0.32%	1,238,647
Sep 11, 2026	16.12	16.12	15.51	15.83	15.52	-1.80%	2,673,720
Sep 10, 2026	16.77	16.77	16.10	16.12	15.81	-3.88%	1,923,520
Sep 9, 2026	16.56	16.85	16.40	16.77	16.44	1.88%	1,872,850
Sep 8, 2026	16.70	16.70	16.38	16.46	16.14	-0.66%	1,328,200
Sep 7, 2026	16.80	16.80	16.27	16.57	16.25	-0.36%	1,207,000
Sep 4, 2026	17.05	17.35	16.62	16.63	16.31	-1.42%	1,404,920
Sep 3, 2026	16.60	17.06	16.54	16.87	16.54	3.05%	2,065,480
Sep 2, 2026	16.70	16.70	16.18	16.37	16.05	-2.73%	2,438,224
Sep 1, 2026	17.10	17.10	16.71	16.83	16.50	-1.00%	1,194,600
Aug 31, 2026	17.40	17.40	16.65	17.00	16.67	-1.96%	2,658,320
Aug 28, 2026	17.50	17.62	17.20	17.34	17.00	-0.69%	1,296,321
Aug 27, 2026	17.40	17.55	17.04	17.46	17.12	1.16%	1,785,712
Aug 26, 2026	17.20	17.56	17.07	17.26	16.92	1.35%	2,057,457
Aug 25, 2026	17.67	17.98	16.89	17.03	16.70	-3.68%	4,915,098
Aug 24, 2026	17.42	18.07	17.41	17.68	17.34	2.55%	5,388,320
Aug 21, 2026	16.70	17.25	16.64	17.24	16.90	3.86%	3,429,880
Aug 20, 2026	16.80	17.33	16.50	16.60	16.28	-0.18%	2,370,000
Aug 19, 2026	17.46	17.46	16.46	16.63	16.31	-3.98%	2,360,580
Aug 18, 2026	17.47	17.64	17.10	17.32	16.98	-0.86%	1,509,000