HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.78	20.38	19.72	20.14	20.14	1.82%	15,119,204
Jul 9, 2026	20.30	20.30	19.66	19.78	19.78	-2.66%	10,393,476
Jul 8, 2026	19.92	20.32	19.89	20.32	20.32	1.60%	10,302,650
Jul 7, 2026	20.82	20.96	19.92	20.00	20.00	-4.12%	20,675,162
Jul 6, 2026	20.72	21.16	20.66	20.86	20.86	0.68%	13,264,660
Jul 3, 2026	20.38	20.88	20.38	20.72	20.72	1.97%	13,395,325
Jul 2, 2026	20.26	20.54	20.08	20.32	20.32	1.70%	16,237,430
Jun 30, 2026	20.26	20.38	19.81	19.98	19.98	-1.67%	18,926,050
Jun 29, 2026	20.00	20.54	19.93	20.32	20.32	3.15%	17,921,182
Jun 26, 2026	19.93	19.98	19.48	19.70	19.70	-1.45%	13,960,440
Jun 25, 2026	19.92	20.26	19.61	19.99	19.99	1.32%	15,170,820
Jun 24, 2026	19.93	19.93	19.49	19.73	19.73	-0.10%	13,596,270
Jun 23, 2026	20.06	20.36	19.69	19.75	19.75	-1.15%	14,981,233
Jun 22, 2026	20.00	20.30	19.60	19.98	19.98	-1.96%	19,327,134
Jun 18, 2026	20.60	20.86	20.14	20.38	20.38	-2.95%	20,209,626
Jun 17, 2026	21.40	21.60	20.84	21.00	21.00	-1.22%	10,221,680
Jun 16, 2026	21.74	22.00	21.04	21.26	21.26	-2.39%	17,117,510
Jun 15, 2026	21.78	21.84	21.40	21.78	21.78	1.02%	16,763,370
Jun 12, 2026	21.44	21.94	21.22	21.56	21.56	0.65%	28,948,530
Jun 11, 2026	21.00	21.50	21.00	21.42	21.42	0.75%	24,729,260
Jun 10, 2026	20.76	21.34	20.46	21.26	21.26	2.61%	28,015,530
Jun 9, 2026	20.50	21.08	20.38	20.72	20.72	0.58%	29,435,430
Jun 8, 2026	20.58	20.94	20.36	20.60	20.60	-1.81%	29,216,490
Jun 5, 2026	20.52	20.98	20.34	20.98	20.98	2.24%	48,639,490
Jun 4, 2026	20.80	21.06	20.46	20.52	20.52	-1.35%	28,919,030
Jun 3, 2026	20.36	20.90	20.14	20.80	20.80	0.39%	30,097,570
Jun 2, 2026	19.85	20.72	19.85	20.72	20.72	1.77%	34,424,900
Jun 1, 2026	19.48	20.36	19.40	20.36	20.36	3.35%	27,937,680
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