HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.00	21.16	20.86	20.98	20.98	-1.50%	17,419,190
Apr 16, 2026	20.80	21.32	20.80	21.30	21.30	1.82%	14,244,180
Apr 15, 2026	21.00	21.24	20.92	20.92	20.92	0.38%	17,617,900
Apr 14, 2026	20.74	21.08	20.74	20.84	20.84	0.97%	17,206,688
Apr 13, 2026	20.86	20.90	20.50	20.64	20.64	-1.05%	11,488,210
Apr 10, 2026	21.00	21.14	20.82	20.86	20.86	0.48%	16,304,330
Apr 9, 2026	20.82	21.06	20.66	20.76	20.76	-1.33%	19,892,352
Apr 8, 2026	21.00	21.10	20.68	21.04	21.04	2.94%	21,357,940
Apr 2, 2026	20.56	20.82	20.32	20.44	20.44	-1.54%	19,469,170
Apr 1, 2026	21.28	21.44	20.72	20.76	20.76	0.19%	32,573,600
Mar 31, 2026	20.66	21.14	20.36	20.72	20.72	0.10%	36,891,980
Mar 30, 2026	20.92	21.42	20.68	20.70	20.70	-5.39%	42,180,360
Mar 27, 2026	22.02	22.36	20.92	21.88	21.88	-4.12%	59,705,300
Mar 26, 2026	23.66	23.74	22.68	22.82	22.82	-3.55%	15,503,630
Mar 25, 2026	23.98	24.36	23.46	23.66	23.66	-1.00%	22,840,210
Mar 24, 2026	23.36	23.94	23.22	23.90	23.90	2.31%	31,431,170
Mar 23, 2026	24.20	24.20	23.02	23.36	23.36	-4.11%	24,896,520
Mar 20, 2026	24.50	24.76	24.24	24.36	24.36	-0.98%	11,833,350
Mar 19, 2026	24.72	25.00	24.36	24.60	24.60	-1.91%	15,008,830
Mar 18, 2026	25.04	25.30	24.92	25.08	25.08	0.08%	11,197,890
Mar 17, 2026	25.24	25.58	24.96	25.06	25.06	0.24%	10,820,660
Mar 16, 2026	24.90	25.08	24.50	25.00	25.00	-0.24%	8,282,053
Mar 13, 2026	25.14	25.34	24.82	25.06	25.06	-0.48%	6,953,681
Mar 12, 2026	25.24	25.32	24.72	25.18	25.18	-0.24%	12,833,100
Mar 11, 2026	25.18	25.74	25.16	25.24	25.24	-0.08%	9,627,456
Mar 10, 2026	24.98	25.28	24.82	25.26	25.26	1.69%	8,895,399
Mar 9, 2026	24.20	24.88	24.12	24.84	24.84	-0.72%	16,962,460
Mar 6, 2026	24.74	25.08	24.66	25.02	25.02	1.13%	16,494,670
Mar 5, 2026	25.20	25.24	24.56	24.74	24.74	-0.16%	14,093,690
Mar 4, 2026	25.20	25.32	24.40	24.78	24.78	-2.59%	18,101,350
Mar 3, 2026	25.96	26.24	25.36	25.44	25.44	-2.45%	13,913,920
Mar 2, 2026	26.26	26.56	26.02	26.08	26.08	-2.25%	11,348,780
Feb 27, 2026	26.20	26.80	26.20	26.68	26.68	0.83%	17,391,396
Feb 26, 2026	27.48	27.54	26.42	26.46	26.46	-3.29%	20,499,500
Feb 25, 2026	27.38	28.20	27.20	27.36	27.36	-0.07%	17,210,390
Feb 24, 2026	27.60	27.60	27.24	27.38	27.38	-1.58%	13,053,732
Feb 23, 2026	27.00	27.84	27.00	27.82	27.82	3.11%	8,092,024
Feb 20, 2026	27.56	27.68	26.96	26.98	26.98	-2.10%	7,239,396
Feb 16, 2026	27.30	27.56	27.12	27.56	27.56	1.85%	2,474,738
Feb 13, 2026	27.20	27.24	26.88	27.06	27.06	-0.51%	6,323,219
Feb 12, 2026	27.48	27.48	27.02	27.20	27.20	-0.37%	8,764,282
Feb 11, 2026	27.50	27.50	27.00	27.30	27.30	0.59%	8,281,051
Feb 10, 2026	26.94	27.38	26.70	27.14	27.14	0.82%	13,066,130
Feb 9, 2026	27.28	27.36	26.56	26.92	26.92	0.07%	17,589,950
Feb 6, 2026	26.84	27.24	26.66	26.90	26.90	-1.82%	15,420,999
Feb 5, 2026	26.78	27.58	26.60	27.40	27.40	1.48%	15,043,970
Feb 4, 2026	26.50	27.18	26.22	27.00	27.00	2.58%	13,244,500
Feb 3, 2026	25.36	26.36	25.36	26.32	26.32	2.73%	17,665,360
Feb 2, 2026	25.52	25.88	25.44	25.62	25.62	-0.70%	12,945,660
Jan 30, 2026	25.90	26.16	25.70	25.80	25.80	-1.53%	15,965,300