HKG:6690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	19.92	20.32	19.89	20.32	19.40	1.60%	10,302,659
Jul 7, 2026	20.82	20.96	19.92	20.00	19.09	-4.12%	20,675,162
Jul 6, 2026	20.72	21.16	20.66	20.86	19.91	0.68%	13,264,667
Jul 3, 2026	20.38	20.88	20.38	20.72	19.78	1.97%	13,395,325
Jul 2, 2026	20.26	20.54	20.08	20.32	19.40	1.70%	16,237,435
Jun 30, 2026	20.26	20.38	19.81	19.98	19.07	-1.67%	18,926,058
Jun 29, 2026	20.00	20.54	19.93	20.32	19.40	3.15%	17,921,182
Jun 26, 2026	19.93	19.98	19.48	19.70	18.81	-1.45%	13,960,440
Jun 25, 2026	19.92	20.26	19.61	19.99	19.08	1.32%	15,170,828
Jun 24, 2026	19.93	19.93	19.49	19.73	18.83	-0.10%	13,596,274
Jun 23, 2026	20.06	20.36	19.69	19.75	18.85	-1.15%	14,981,233
Jun 22, 2026	20.00	20.30	19.60	19.98	19.07	-1.96%	19,327,134
Jun 18, 2026	20.60	20.86	20.14	20.38	19.46	-2.95%	20,209,620
Jun 17, 2026	21.40	21.60	20.84	21.00	20.05	-1.22%	10,221,680
Jun 16, 2026	21.74	22.00	21.04	21.26	20.30	-2.39%	17,117,510
Jun 15, 2026	21.78	21.84	21.40	21.78	20.79	1.02%	16,763,370
Jun 12, 2026	21.44	21.94	21.22	21.56	20.58	0.65%	28,948,530
Jun 11, 2026	21.00	21.50	21.00	21.42	20.45	0.75%	24,729,260
Jun 10, 2026	20.76	21.34	20.46	21.26	20.30	2.61%	28,015,530
Jun 9, 2026	20.50	21.08	20.38	20.72	19.78	0.58%	29,435,438
Jun 8, 2026	20.58	20.94	20.36	20.60	19.67	-1.81%	29,216,495
Jun 5, 2026	20.52	20.98	20.34	20.98	20.03	2.24%	48,639,490
Jun 4, 2026	20.80	21.06	20.46	20.52	19.59	-1.35%	28,919,030
Jun 3, 2026	20.36	20.90	20.14	20.80	19.86	0.39%	30,097,570
Jun 2, 2026	19.85	20.72	19.85	20.72	19.78	1.77%	34,424,900
Jun 1, 2026	19.48	20.36	19.40	20.36	19.44	3.35%	27,937,680
May 29, 2026	19.40	19.76	19.33	19.70	18.81	2.18%	47,707,940
May 28, 2026	19.66	19.75	19.05	19.28	18.41	-1.93%	29,958,320
May 27, 2026	19.83	19.96	19.53	19.66	18.77	-1.26%	23,308,290
May 26, 2026	19.50	20.06	19.50	19.91	19.01	-0.35%	21,668,140
May 22, 2026	20.02	20.26	19.91	19.98	19.07	-0.50%	18,658,860
May 21, 2026	20.36	20.60	20.04	20.08	19.17	-1.57%	19,399,450