HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	32.94	33.16	31.92	32.36	-	0.56%	4,548,800
Jan 16, 2026	32.50	32.74	31.60	32.18	32.18	-0.98%	3,993,468
Jan 15, 2026	32.16	33.28	31.40	32.50	32.50	1.12%	9,019,688
Jan 14, 2026	31.20	32.30	31.02	32.14	32.14	4.35%	11,953,410
Jan 13, 2026	30.26	31.30	30.20	30.80	30.80	1.99%	10,305,870
Jan 12, 2026	30.66	30.66	29.72	30.20	30.20	2.44%	7,761,968
Jan 9, 2026	28.88	29.86	28.38	29.48	29.48	2.01%	7,435,400
Jan 8, 2026	29.38	29.50	28.60	28.90	28.90	-1.57%	7,677,336
Jan 7, 2026	31.34	31.40	29.16	29.36	29.36	-5.41%	15,656,600
Jan 6, 2026	31.00	31.76	30.64	31.04	31.04	0.32%	11,188,200
Jan 5, 2026	30.94	31.34	30.62	30.94	30.94	0.85%	6,196,568
Jan 2, 2026	29.76	30.72	29.48	30.68	30.68	3.09%	811,106
Dec 31, 2025	30.12	30.50	29.54	29.76	29.76	-1.20%	2,877,400
Dec 30, 2025	29.36	30.74	29.14	30.12	30.12	-	4,325,637
Dec 29, 2025	31.90	32.20	29.98	30.12	30.12	-5.40%	8,791,274
Dec 24, 2025	32.72	33.04	31.70	31.84	31.84	-1.67%	4,164,870
Dec 23, 2025	32.92	32.94	31.96	32.38	32.38	1.70%	8,308,678
Dec 22, 2025	31.00	32.08	31.00	31.84	31.84	4.67%	8,547,326
Dec 19, 2025	30.94	30.94	29.74	30.42	30.42	-1.11%	6,870,007
Dec 18, 2025	31.02	31.44	30.60	30.76	30.76	-0.32%	3,889,186
Dec 17, 2025	30.78	31.68	30.56	30.86	30.86	1.85%	4,451,400
Dec 16, 2025	31.76	32.54	30.00	30.30	30.30	-5.67%	9,597,400
Dec 15, 2025	30.34	32.38	30.30	32.12	32.12	5.59%	13,212,400
Dec 12, 2025	30.16	30.50	29.86	30.42	30.42	3.19%	9,664,680
Dec 11, 2025	29.46	30.18	29.36	29.48	29.48	0.96%	5,171,600
Dec 10, 2025	29.36	29.40	29.06	29.20	29.20	1.32%	3,031,000
Dec 9, 2025	29.80	29.80	28.62	28.82	28.82	-3.74%	4,458,300
Dec 8, 2025	31.00	31.00	29.76	29.94	29.94	-1.51%	3,551,400
Dec 5, 2025	29.90	30.50	29.72	30.40	30.40	2.08%	2,351,400
Dec 4, 2025	30.88	30.88	29.60	29.78	29.78	-2.10%	3,847,200
Dec 3, 2025	30.86	31.16	30.30	30.42	30.42	-0.46%	3,916,800
Dec 2, 2025	31.06	31.24	30.32	30.56	30.56	-1.61%	3,712,200
Dec 1, 2025	31.28	31.98	30.76	31.06	31.06	1.57%	6,295,887
Nov 28, 2025	30.04	30.96	30.04	30.58	30.58	2.89%	6,122,800
Nov 27, 2025	29.68	29.96	29.38	29.72	29.72	1.23%	2,889,200
Nov 26, 2025	29.36	30.24	29.28	29.36	29.36	-	3,089,900
Nov 25, 2025	28.86	29.88	28.62	29.36	29.36	4.86%	6,474,364
Nov 24, 2025	28.02	28.22	27.40	28.00	28.00	0.36%	3,255,272
Nov 21, 2025	28.90	28.98	27.82	27.90	27.90	-4.78%	6,296,600
Nov 20, 2025	29.44	30.00	29.18	29.30	29.30	-1.35%	4,725,800
Nov 19, 2025	28.68	29.96	28.44	29.70	29.70	5.24%	7,992,200
Nov 18, 2025	28.70	29.18	28.00	28.22	28.22	-4.14%	4,088,000
Nov 17, 2025	29.60	30.00	28.86	29.44	29.44	-3.29%	5,361,800
Nov 14, 2025	30.64	31.06	30.24	30.44	30.44	-2.37%	4,493,600
Nov 13, 2025	31.10	31.40	30.62	31.18	31.18	3.18%	7,960,972
Nov 12, 2025	30.32	31.34	29.80	30.22	30.22	-0.79%	4,880,936
Nov 11, 2025	31.38	31.68	30.28	30.46	30.46	-0.98%	6,696,240
Nov 10, 2025	29.38	30.88	29.38	30.76	30.76	6.58%	11,963,020
Nov 7, 2025	28.78	29.36	28.48	28.86	28.86	-0.07%	5,098,172
Nov 6, 2025	27.82	28.96	27.82	28.88	28.88	3.29%	5,749,200