HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.48	29.60	28.80	28.80	28.80	-0.28%	6,537,146
Oct 30, 2025	28.02	29.28	27.80	28.88	28.88	4.64%	12,871,499
Oct 28, 2025	28.96	29.06	27.54	27.60	27.60	-6.06%	12,843,398
Oct 27, 2025	29.26	30.38	29.00	29.38	29.38	-	12,843,398
Oct 26, 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%	9,264,671
Oct 23, 2025	28.16	29.56	27.52	29.02	29.02	1.75%	9,413,792
Oct 22, 2025	27.78	28.74	27.42	28.52	28.52	-2.93%	12,775,748
Oct 21, 2025	31.00	31.00	29.34	29.38	29.38	-1.28%	10,873,200
Oct 20, 2025	31.10	31.10	29.20	29.76	29.76	-6.18%	15,186,712
Oct 17, 2025	33.96	34.06	31.52	31.72	31.72	-2.82%	19,196,894
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%	17,786,507
Oct 14, 2025	37.36	37.80	32.24	33.18	33.18	-6.80%	32,012,222
Oct 13, 2025	33.64	35.98	32.98	35.60	35.60	9.34%	25,253,098
Oct 10, 2025	34.08	34.08	32.12	32.56	32.56	-7.45%	14,754,817
Oct 9, 2025	36.40	36.60	34.40	35.18	35.18	-6.39%	26,173,448
Oct 8, 2025	33.98	38.88	33.96	37.58	37.58	13.26%	12,805,134
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%	4,574,100
Sep 30, 2025	31.22	31.40	30.08	30.42	30.42	0.07%	15,981,564
Sep 29, 2025	29.90	31.04	29.04	30.40	30.40	3.75%	12,374,999
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
Sep 23, 2025	31.60	32.28	29.80	30.74	30.74	0.72%	15,633,825
Sep 22, 2025	30.42	31.08	29.42	30.52	30.52	4.38%	16,723,114
Sep 19, 2025	28.50	29.64	28.00	29.24	29.24	3.18%	21,732,717
Sep 18, 2025	28.72	29.88	28.00	28.34	28.34	-3.74%	16,469,940
Sep 17, 2025	30.72	30.72	29.08	29.44	29.44	-4.54%	16,594,677
Sep 16, 2025	32.02	32.20	29.92	30.84	30.84	-0.64%	30,289,818
Sep 15, 2025	32.50	32.50	30.82	31.04	31.04	-4.96%	13,420,609
Sep 12, 2025	33.00	33.46	32.30	32.66	32.66	-0.31%	10,984,400
Sep 11, 2025	33.40	33.76	31.76	32.76	32.76	-1.86%	11,012,709
Sep 10, 2025	32.22	33.42	31.58	33.38	33.38	-0.12%	13,591,139
Sep 9, 2025	30.40	34.88	30.40	33.42	33.42	11.55%	46,192,758
Sep 8, 2025	28.98	30.18	28.32	29.96	29.96	5.94%	17,443,997
Sep 5, 2025	27.60	28.70	27.00	28.28	28.28	4.28%	15,818,638
Sep 4, 2025	29.00	29.00	26.46	27.12	27.12	-4.84%	15,886,404
Sep 3, 2025	29.40	29.84	28.10	28.50	28.50	1.86%	13,014,798
Sep 2, 2025	28.50	29.28	27.68	27.98	27.98	-	17,087,237
Sep 1, 2025	27.30	28.28	27.06	27.98	27.98	7.12%	21,741,440
Aug 29, 2025	25.02	26.40	25.00	26.12	26.12	5.83%	20,386,736
Aug 28, 2025	24.30	25.08	24.10	24.68	24.68	1.65%	6,702,000
Aug 27, 2025	25.24	25.24	24.08	24.28	24.28	-2.57%	7,918,129
Aug 26, 2025	25.02	25.40	24.74	24.92	24.92	0.32%	8,084,180
Aug 25, 2025	25.00	25.08	24.50	24.84	24.84	2.99%	8,749,680
Aug 22, 2025	24.48	24.48	23.80	24.12	24.12	-0.74%	6,352,620
Aug 21, 2025	24.68	24.70	24.00	24.30	24.30	-0.25%	5,453,994