HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,673,556
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%	17,206,688
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