HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	26.70	28.62	26.62	27.96	27.96	1.30%	7,177,335
Nov 4, 2025	28.70	28.90	27.22	27.60	27.60	-5.02%	6,650,800
Nov 3, 2025	28.48	29.28	27.60	29.06	29.06	0.90%	5,906,794
Oct 31, 2025	29.48	29.60	28.80	28.80	28.80	-0.28%	6,536,746
Oct 30, 2025	28.02	29.28	27.80	28.88	28.88	4.64%	12,870,490
Oct 28, 2025	28.96	29.06	27.54	27.60	27.60	-6.06%	12,843,390
Oct 27, 2025	29.26	30.38	29.00	29.38	29.38	0.62%	11,695,480
Oct 24, 2025	29.28	29.40	28.60	29.20	29.20	0.62%	9,262,671
Oct 23, 2025	28.16	29.56	27.52	29.02	29.02	1.75%	9,412,792
Oct 22, 2025	27.78	28.74	27.42	28.52	28.52	-2.93%	12,775,540
Oct 21, 2025	31.00	31.00	29.34	29.38	29.38	-1.28%	10,869,400
Oct 20, 2025	31.10	31.10	29.20	29.76	29.76	-6.18%	15,186,710
Oct 17, 2025	33.96	34.06	31.52	31.72	31.72	-2.82%	19,196,890
Oct 16, 2025	34.20	34.64	32.14	32.64	32.64	-3.49%	14,159,210
Oct 15, 2025	34.54	34.54	32.28	33.82	33.82	1.93%	17,786,300
Oct 14, 2025	37.36	37.80	32.24	33.18	33.18	-6.80%	32,012,220
Oct 13, 2025	33.64	35.98	32.98	35.60	35.60	9.34%	25,253,090
Oct 10, 2025	34.08	34.08	32.12	32.56	32.56	-7.45%	14,754,610
Oct 9, 2025	36.40	36.60	34.40	35.18	35.18	-6.39%	26,172,040
Oct 8, 2025	33.98	38.88	33.96	37.58	37.58	13.26%	12,804,930
Oct 6, 2025	32.36	33.40	32.04	33.18	33.18	4.87%	3,980,800
Oct 3, 2025	32.32	32.32	31.06	31.64	31.64	-2.71%	1,569,000
Oct 2, 2025	30.54	33.10	30.54	32.52	32.52	6.90%	4,565,700
Sep 30, 2025	31.22	31.40	30.08	30.42	30.42	0.07%	15,981,560
Sep 29, 2025	29.90	31.04	29.04	30.40	30.40	3.75%	12,373,990
Sep 26, 2025	29.22	30.18	28.92	29.30	29.30	-0.54%	5,172,660
Sep 25, 2025	29.84	29.96	29.14	29.46	29.46	-2.96%	8,619,067
Sep 24, 2025	30.60	31.14	29.88	30.36	30.36	-1.24%	8,077,602