HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.40	19.76	19.33	19.70	19.70	2.18%	47,707,940
May 28, 2026	19.66	19.75	19.05	19.28	19.28	-1.93%	29,958,320
May 27, 2026	19.83	19.96	19.53	19.66	19.66	-1.26%	23,308,290
May 26, 2026	19.50	20.06	19.50	19.91	19.91	-0.35%	21,668,140
May 22, 2026	20.02	20.26	19.91	19.98	19.98	-0.50%	18,658,860
May 21, 2026	20.36	20.60	20.04	20.08	20.08	-1.57%	19,399,450
May 20, 2026	20.42	20.50	20.24	20.40	20.40	-0.10%	13,716,920
May 19, 2026	20.58	20.64	20.30	20.42	20.42	-0.78%	16,667,120
May 18, 2026	20.82	21.02	20.40	20.58	20.58	-2.19%	14,289,620
May 15, 2026	20.80	21.34	20.78	21.04	21.04	0.29%	16,550,790
May 14, 2026	21.30	21.30	20.88	20.98	20.98	0.48%	15,117,160
May 13, 2026	21.18	21.22	20.76	20.88	20.88	-1.42%	15,872,880
May 12, 2026	21.52	21.68	21.12	21.18	21.18	-1.58%	13,969,880
May 11, 2026	21.54	21.80	21.08	21.52	21.52	-0.55%	17,339,410
May 8, 2026	21.50	21.78	21.50	21.64	21.64	-0.64%	9,321,599
May 7, 2026	21.82	22.04	21.62	21.78	21.78	0.55%	18,238,350
May 6, 2026	21.78	21.82	21.48	21.66	21.66	1.21%	17,414,590
May 5, 2026	21.66	21.80	21.26	21.40	21.40	-2.28%	15,371,940
May 4, 2026	22.20	22.34	21.84	21.90	21.90	-0.09%	10,401,850
Apr 30, 2026	21.92	22.32	21.88	21.92	21.92	-1.26%	22,962,370
Apr 29, 2026	22.18	22.38	21.84	22.20	22.20	2.40%	28,163,410
Apr 28, 2026	20.54	21.78	20.42	21.68	21.68	3.93%	36,389,730
Apr 27, 2026	20.76	21.02	20.64	20.86	20.86	0.48%	25,622,010
Apr 24, 2026	20.64	20.84	20.36	20.76	20.76	0.58%	26,556,820
Apr 23, 2026	21.12	21.12	20.60	20.64	20.64	-2.27%	26,063,270
Apr 22, 2026	21.34	21.34	21.02	21.12	21.12	-1.12%	20,673,550
Apr 21, 2026	21.34	21.38	21.06	21.36	21.36	1.04%	15,052,220
Apr 20, 2026	21.18	21.24	21.00	21.14	21.14	0.76%	15,601,120
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%	17,206,680
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%	19,892,350
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