HKG:6681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.46	1.49	1.43	1.44	1.44	-	19,193,000
Jul 30, 2026	1.58	1.58	1.44	1.44	1.44	-7.69%	22,166,000
Jul 29, 2026	1.67	1.69	1.53	1.56	1.56	-6.02%	34,275,000
Jul 28, 2026	1.68	1.79	1.64	1.66	1.66	-	71,585,000
Jul 27, 2026	1.69	1.83	1.63	1.66	1.66	0.61%	110,683,000
Jul 24, 2026	1.82	1.95	1.65	1.65	1.65	-1.20%	181,201,000
Jul 23, 2026	1.66	1.74	1.64	1.67	1.67	1.21%	18,596,000
Jul 22, 2026	1.73	1.74	1.64	1.65	1.65	-2.37%	13,037,000
Jul 21, 2026	1.70	1.72	1.63	1.69	1.69	-1.17%	19,626,000
Jul 20, 2026	1.69	1.74	1.66	1.71	1.71	1.79%	14,297,000
Jul 17, 2026	1.88	1.91	1.67	1.68	1.68	-11.58%	34,162,466
Jul 16, 2026	1.88	2.01	1.83	1.90	1.90	3.83%	55,732,534
Jul 15, 2026	1.73	1.92	1.72	1.83	1.83	4.57%	81,417,000
Jul 14, 2026	1.84	2.13	1.73	1.75	1.75	4.17%	229,870,400
Jul 13, 2026	1.73	1.74	1.66	1.68	1.68	-2.33%	5,441,000
Jul 10, 2026	1.77	1.87	1.71	1.72	1.72	-2.82%	17,400,000
Jul 9, 2026	1.81	1.84	1.76	1.77	1.77	-3.28%	7,056,000
Jul 8, 2026	1.83	1.90	1.78	1.83	1.83	1.10%	12,763,000
Jul 7, 2026	1.85	1.90	1.77	1.81	1.81	0.56%	12,254,000
Jul 6, 2026	1.87	1.89	1.78	1.80	1.80	-1.10%	17,456,000
Jul 3, 2026	1.80	1.89	1.77	1.82	1.82	1.68%	19,024,000
Jul 2, 2026	1.68	1.99	1.66	1.79	1.79	11.18%	61,159,000
Jun 30, 2026	1.84	1.84	1.59	1.61	1.61	-10.56%	32,477,000
Jun 29, 2026	1.70	1.87	1.68	1.80	1.80	7.78%	31,647,000
Jun 26, 2026	1.74	1.82	1.65	1.67	1.67	-4.02%	21,462,000
Jun 25, 2026	1.91	1.91	1.72	1.74	1.74	-8.90%	28,000,000
Jun 24, 2026	2.10	2.38	1.91	1.91	1.91	-6.83%	73,731,000
Jun 23, 2026	2.07	2.16	2.02	2.05	2.05	-2.38%	11,112,000
Jun 22, 2026	2.19	2.19	2.07	2.10	2.10	-4.11%	8,906,000
Jun 18, 2026	2.27	2.27	2.17	2.19	2.19	-1.35%	7,481,000
Jun 17, 2026	2.24	2.30	2.18	2.22	2.22	-1.33%	8,609,000
Jun 16, 2026	2.33	2.33	2.23	2.25	2.25	-3.43%	7,835,000
Jun 15, 2026	2.40	2.44	2.32	2.33	2.33	-2.92%	8,936,000
Jun 12, 2026	2.41	2.43	2.35	2.40	2.40	0.84%	7,494,000
Jun 11, 2026	2.37	2.42	2.30	2.38	2.38	1.28%	8,436,000
Jun 10, 2026	2.40	2.40	2.26	2.35	2.35	-0.84%	12,944,000
Jun 9, 2026	2.56	2.62	2.36	2.37	2.37	-6.32%	11,939,000
Jun 8, 2026	2.54	2.63	2.41	2.53	2.53	-1.17%	19,244,000
Jun 5, 2026	2.52	2.95	2.52	2.56	2.56	1.59%	61,168,000
Jun 4, 2026	2.63	2.63	2.50	2.52	2.52	-4.18%	15,057,000
Jun 3, 2026	2.71	2.71	2.61	2.63	2.63	-2.95%	11,334,000
Jun 2, 2026	2.63	2.74	2.58	2.71	2.71	3.04%	13,171,000
Jun 1, 2026	2.61	2.67	2.59	2.63	2.63	-	11,735,000
May 29, 2026	2.62	2.75	2.58	2.63	2.63	0.38%	26,751,500
May 28, 2026	2.64	2.69	2.56	2.62	2.62	-0.76%	15,158,000
May 27, 2026	2.79	2.82	2.58	2.64	2.64	-5.38%	31,296,000
May 26, 2026	2.96	2.98	2.72	2.79	2.79	-5.10%	29,491,000
May 22, 2026	2.98	3.14	2.93	2.94	2.94	-1.01%	35,213,000
May 21, 2026	3.42	3.42	2.94	2.97	2.97	-12.90%	107,223,000
May 20, 2026	3.95	4.08	3.39	3.41	3.41	-16.83%	147,608,000