HKG:6682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.86	45.22	43.22	44.90	44.90	2.28%	3,269,121
Dec 4, 2025	42.76	43.98	42.76	43.90	43.90	2.81%	3,180,070
Dec 3, 2025	45.40	45.44	42.40	42.70	42.70	-5.95%	7,892,646
Dec 2, 2025	47.24	47.64	45.08	45.40	45.40	-3.28%	4,034,920
Dec 1, 2025	46.64	48.26	45.58	46.94	46.94	2.13%	4,952,462
Nov 28, 2025	45.80	46.28	45.60	45.96	45.96	1.68%	2,788,420
Nov 27, 2025	45.40	46.58	45.02	45.20	45.20	-1.78%	4,229,100
Nov 26, 2025	47.90	47.98	45.80	46.02	46.02	-3.52%	6,628,702
Nov 25, 2025	48.58	49.18	46.98	47.70	47.70	-1.20%	6,025,900
Nov 24, 2025	47.16	48.54	45.10	48.28	48.28	3.69%	6,767,798
Nov 21, 2025	46.56	47.06	45.06	46.56	46.56	-2.63%	4,761,464
Nov 20, 2025	49.00	49.26	46.66	47.82	47.82	-1.03%	4,955,400
Nov 19, 2025	51.30	51.50	48.10	48.32	48.32	-5.07%	5,552,100
Nov 18, 2025	51.95	52.00	50.00	50.90	50.90	-2.49%	4,191,162
Nov 17, 2025	52.85	53.55	51.65	52.20	52.20	-1.32%	3,980,136
Nov 14, 2025	51.55	54.70	51.55	52.90	52.90	-0.28%	5,317,050
Nov 13, 2025	50.30	53.65	49.92	53.05	53.05	9.16%	10,184,620
Nov 12, 2025	48.24	48.74	47.68	48.60	48.60	0.41%	3,079,100
Nov 11, 2025	49.96	50.30	47.68	48.40	48.40	-2.26%	5,637,200
Nov 10, 2025	49.88	49.90	48.70	49.52	49.52	1.68%	3,006,500
Nov 7, 2025	50.60	50.60	48.50	48.70	48.70	-4.23%	5,307,100
Nov 6, 2025	51.30	51.45	49.68	50.85	50.85	-0.10%	5,012,902
Nov 5, 2025	52.00	52.00	48.90	50.90	50.90	-3.60%	8,242,180
Nov 4, 2025	57.65	58.25	52.40	52.80	52.80	-8.25%	7,515,617
Nov 3, 2025	56.80	58.70	56.30	57.55	57.55	3.23%	6,989,640
Oct 31, 2025	54.30	56.25	53.50	55.75	55.75	2.76%	5,733,800
Oct 30, 2025	54.80	55.80	53.55	54.25	54.25	0.18%	3,692,900
Oct 28, 2025	55.75	55.80	54.00	54.15	54.15	-1.63%	3,204,773
Oct 27, 2025	55.90	55.90	54.25	55.05	55.05	1.01%	4,606,308
Oct 24, 2025	54.00	54.65	53.25	54.50	54.50	3.91%	5,022,220
Oct 23, 2025	52.10	53.00	50.65	52.45	52.45	-0.47%	3,438,600
Oct 22, 2025	53.35	53.55	52.25	52.70	52.70	-1.03%	2,392,700
Oct 21, 2025	54.00	55.00	53.15	53.25	53.25	0.47%	4,637,980
Oct 20, 2025	53.55	54.05	52.45	53.00	53.00	1.63%	3,749,000
Oct 17, 2025	55.10	55.15	51.70	52.15	52.15	-5.87%	6,133,362
Oct 16, 2025	57.85	58.15	54.50	55.40	55.40	-4.24%	6,542,179
Oct 15, 2025	57.15	58.00	56.25	57.85	57.85	2.30%	3,674,132
Oct 14, 2025	60.70	61.10	56.05	56.55	56.55	-5.04%	6,278,282
Oct 13, 2025	58.55	60.35	57.50	59.55	59.55	-2.38%	7,525,594
Oct 10, 2025	66.00	66.05	60.60	61.00	61.00	-6.44%	8,047,818
Oct 9, 2025	65.50	68.20	64.40	65.20	65.20	1.72%	9,027,850
Oct 8, 2025	65.85	65.85	62.30	64.10	64.10	-2.81%	1,804,971
Oct 6, 2025	66.70	66.70	64.30	65.95	65.95	-1.20%	928,130
Oct 3, 2025	67.75	67.85	65.60	66.75	66.75	-1.11%	1,459,276
Oct 2, 2025	69.50	70.00	67.25	67.50	67.50	-2.67%	2,658,189
Sep 30, 2025	63.75	69.50	63.75	69.35	69.35	9.21%	13,601,450
Sep 29, 2025	60.60	63.75	60.10	63.50	63.50	4.96%	5,955,140
Sep 26, 2025	61.15	62.25	60.15	60.50	60.50	-1.71%	4,680,551
Sep 25, 2025	62.20	62.40	60.35	61.55	61.55	-1.05%	6,113,400
Sep 24, 2025	62.50	62.50	60.70	62.20	62.20	-0.32%	6,482,462