HKG:6680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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