HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.06	21.24	20.60	20.74	-	-1.43%	5,359,419
Sep 15, 2026	21.22	21.30	20.88	21.04	21.04	0.29%	8,938,888
Sep 14, 2026	20.60	21.00	20.52	20.98	20.98	1.94%	16,944,459
Sep 11, 2026	20.60	20.78	20.42	20.58	20.58	-1.15%	20,673,118
Sep 10, 2026	20.92	21.00	20.76	20.82	20.82	-1.14%	8,489,864
Sep 9, 2026	21.40	21.40	20.90	21.06	21.06	-0.75%	7,576,092
Sep 8, 2026	21.12	21.28	21.00	21.22	21.22	0.47%	6,449,257
Sep 7, 2026	21.56	21.62	20.94	21.12	21.12	-2.31%	9,214,878
Sep 4, 2026	21.22	21.84	21.20	21.62	21.62	2.08%	13,038,739
Sep 3, 2026	20.80	21.20	20.70	21.18	21.18	1.53%	15,358,265
Sep 2, 2026	20.96	21.16	20.76	20.86	20.86	-1.88%	9,534,001
Sep 1, 2026	21.32	21.50	21.20	21.26	21.26	-1.39%	7,281,180
Aug 31, 2026	21.32	21.56	20.96	21.56	21.56	1.32%	25,355,473
Aug 28, 2026	20.66	21.28	20.56	21.28	21.28	-0.65%	18,360,442
Aug 27, 2026	21.50	21.60	21.20	21.42	21.42	-0.46%	11,134,014
Aug 26, 2026	21.68	21.72	21.44	21.52	21.52	-0.19%	6,227,085
Aug 25, 2026	21.66	21.66	21.38	21.56	21.56	1.32%	8,962,049
Aug 24, 2026	21.34	21.48	21.12	21.28	21.28	-0.28%	9,910,402
Aug 21, 2026	21.30	21.70	21.24	21.34	21.34	0.38%	12,221,170
Aug 20, 2026	21.66	21.70	21.20	21.26	21.26	0.09%	9,688,122
Aug 19, 2026	20.60	21.36	20.54	21.24	21.24	2.02%	18,190,910
Aug 18, 2026	20.80	20.92	20.56	20.82	20.82	-0.19%	12,426,380
Aug 17, 2026	21.08	21.30	20.78	20.86	20.86	-1.04%	10,622,043
Aug 14, 2026	21.10	21.26	20.98	21.08	21.08	-0.09%	13,812,020
Aug 13, 2026	20.96	21.38	20.92	21.10	21.10	0.09%	15,082,740
Aug 12, 2026	21.40	21.46	20.94	21.08	21.08	-2.04%	10,381,290
Aug 11, 2026	21.16	21.80	21.16	21.52	21.52	1.51%	20,865,030
Aug 10, 2026	21.16	21.36	20.98	21.20	21.20	1.05%	8,284,151
Aug 7, 2026	21.02	21.10	20.88	20.98	20.98	-0.76%	5,787,804
Aug 6, 2026	21.34	21.34	20.86	21.14	21.14	0.38%	7,569,678
Aug 5, 2026	21.06	21.14	20.86	21.06	21.06	-	9,610,386
Aug 4, 2026	21.16	21.24	20.84	21.06	21.06	-0.66%	6,466,403
Aug 3, 2026	21.76	21.78	21.12	21.20	21.20	-1.74%	16,001,540
Jul 31, 2026	22.22	22.64	21.72	22.60	21.57	-0.53%	19,548,239
Jul 30, 2026	22.74	22.90	22.34	22.72	21.69	0.98%	25,432,830
Jul 29, 2026	21.94	22.50	21.84	22.50	21.48	3.31%	21,659,499
Jul 28, 2026	21.72	21.98	21.50	21.78	20.79	1.30%	14,099,879
Jul 27, 2026	21.50	21.76	21.42	21.50	20.52	0.94%	9,569,979
Jul 24, 2026	21.10	21.44	21.10	21.30	20.33	-1.11%	7,153,304
Jul 23, 2026	21.42	21.54	21.12	21.54	20.56	1.03%	7,726,174
Jul 22, 2026	21.50	21.50	21.14	21.32	20.35	-0.84%	9,964,928
Jul 21, 2026	21.28	22.12	21.28	21.50	20.52	0.09%	14,605,827
Jul 20, 2026	21.46	21.56	21.12	21.48	20.51	2.09%	15,958,560
Jul 17, 2026	21.36	21.48	20.80	21.04	20.09	-0.75%	12,285,525
Jul 16, 2026	21.02	21.44	20.94	21.20	20.24	1.24%	11,465,813
Jul 15, 2026	20.24	21.02	20.24	20.94	19.99	2.85%	15,209,953
Jul 14, 2026	19.95	20.38	19.64	20.36	19.44	2.11%	16,833,901
Jul 13, 2026	20.04	20.30	19.85	19.94	19.04	-0.99%	6,716,023
Jul 10, 2026	19.78	20.38	19.72	20.14	19.23	1.82%	15,119,204
Jul 9, 2026	20.30	20.30	19.66	19.78	18.88	-2.66%	10,393,476