HKG:6680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	19.36	19.81	18.66	19.51	19.51	0.26%	11,289,000
May 19, 2026	20.40	20.40	19.05	19.46	19.46	-3.57%	6,135,402
May 18, 2026	20.46	20.52	19.46	20.18	20.18	-3.54%	9,184,600
May 15, 2026	20.38	21.56	20.22	20.92	20.92	2.65%	13,267,800
May 14, 2026	21.04	21.04	20.14	20.38	20.38	-2.02%	5,401,674
May 13, 2026	20.28	20.86	19.85	20.80	20.80	3.07%	8,249,080
May 12, 2026	21.68	21.68	20.06	20.18	20.18	-3.90%	7,612,000
May 11, 2026	20.02	21.34	19.97	21.00	21.00	5.00%	15,025,320
May 8, 2026	19.97	20.26	19.55	20.00	20.00	-0.79%	5,010,120
May 7, 2026	20.02	20.16	19.36	20.16	20.16	2.08%	7,151,840
May 6, 2026	19.60	19.96	19.13	19.75	19.75	2.12%	8,435,776
May 5, 2026	19.99	19.99	19.18	19.34	19.34	-3.78%	1,316,775
May 4, 2026	19.80	20.24	19.75	20.10	20.10	2.97%	1,566,200
Apr 30, 2026	19.84	19.90	19.36	19.52	19.52	-1.56%	4,846,200
Apr 29, 2026	18.94	20.10	18.70	20.08	19.83	7.49%	16,758,820
Apr 28, 2026	19.07	19.07	18.45	18.68	18.45	-2.20%	4,138,720
Apr 27, 2026	19.40	19.64	18.80	19.10	18.86	-1.04%	5,675,068
Apr 24, 2026	20.00	20.00	19.05	19.30	19.06	-3.50%	9,436,528
Apr 23, 2026	20.88	21.22	19.87	20.00	19.75	-3.10%	4,426,600
Apr 22, 2026	21.18	21.18	20.44	20.64	20.38	-2.55%	4,629,800
Apr 21, 2026	21.48	21.58	21.08	21.18	20.92	-0.38%	2,804,400
Apr 20, 2026	21.38	21.48	21.04	21.26	20.99	-0.47%	3,451,200
Apr 17, 2026	21.18	21.94	21.14	21.36	21.09	1.62%	4,688,240
Apr 16, 2026	20.90	21.30	20.56	21.02	20.76	2.14%	4,721,330
Apr 15, 2026	21.28	21.32	20.52	20.58	20.32	-2.00%	2,757,600
Apr 14, 2026	21.20	21.26	20.70	21.00	20.74	-0.19%	2,314,000
Apr 13, 2026	21.48	21.70	20.86	21.04	20.78	-2.05%	4,769,740
Apr 10, 2026	22.00	22.02	21.18	21.48	21.21	-0.56%	4,003,320
Apr 9, 2026	20.80	22.10	20.62	21.60	21.33	4.35%	10,191,010
Apr 8, 2026	19.96	20.88	19.91	20.70	20.44	7.48%	5,741,640
Apr 2, 2026	19.82	19.82	18.84	19.26	19.02	-2.92%	3,110,800
Apr 1, 2026	19.20	19.95	19.00	19.84	19.59	6.21%	5,611,800
Mar 31, 2026	19.15	19.54	18.61	18.68	18.45	-3.71%	3,665,179
Mar 30, 2026	19.00	19.44	18.74	19.40	19.16	0.57%	2,953,200
Mar 27, 2026	18.80	19.52	18.41	19.29	19.05	2.06%	5,019,400
Mar 26, 2026	19.68	20.08	18.71	18.90	18.66	-1.87%	5,299,600
Mar 25, 2026	18.96	19.46	18.94	19.26	19.02	2.99%	3,877,200
Mar 24, 2026	18.80	18.95	18.01	18.70	18.47	1.41%	4,828,320
Mar 23, 2026	18.88	19.32	18.10	18.44	18.21	-5.34%	6,190,900
Mar 20, 2026	19.88	20.38	19.30	19.48	19.24	-2.01%	2,899,800
Mar 19, 2026	20.32	20.40	19.80	19.88	19.63	-4.51%	4,162,800
Mar 18, 2026	20.50	20.90	20.32	20.82	20.56	2.66%	3,118,640
Mar 17, 2026	20.70	21.04	20.02	20.28	20.03	-1.84%	6,193,920