HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.60	40.84	37.96	39.62	-	1.23%	8,072,300
Mar 5, 2026	41.30	41.50	38.90	39.14	39.14	-3.69%	8,882,266
Mar 4, 2026	39.80	42.40	39.80	40.64	40.64	-3.38%	8,752,025
Mar 3, 2026	44.00	44.44	41.22	42.06	42.06	-5.44%	16,738,240
Mar 2, 2026	41.62	45.00	40.16	44.48	44.48	12.15%	24,794,870
Feb 27, 2026	38.80	39.98	38.80	39.66	39.66	2.69%	5,027,100
Feb 26, 2026	39.76	39.92	38.58	38.62	38.62	-2.87%	4,327,611
Feb 25, 2026	39.28	39.86	38.42	39.76	39.76	1.64%	5,997,920
Feb 24, 2026	39.16	39.72	38.60	39.12	39.12	-1.91%	6,160,519
Feb 23, 2026	37.78	40.62	37.78	39.88	39.88	7.96%	3,215,300
Feb 20, 2026	37.18	37.60	36.40	36.94	36.94	-0.65%	1,728,000
Feb 16, 2026	36.42	37.18	36.20	37.18	37.18	3.51%	1,251,800
Feb 13, 2026	36.18	36.68	35.58	35.92	35.92	-3.60%	6,605,836
Feb 12, 2026	37.54	38.12	37.00	37.26	37.26	-1.32%	7,136,610
Feb 11, 2026	35.92	37.98	35.50	37.76	37.76	5.95%	12,194,800
Feb 10, 2026	36.30	36.30	35.38	35.64	35.64	-0.83%	6,890,160
Feb 9, 2026	35.98	36.50	35.78	35.94	35.94	2.39%	6,765,909
Feb 6, 2026	33.80	35.90	33.60	35.10	35.10	-1.07%	7,704,585
Feb 5, 2026	36.92	37.24	34.88	35.48	35.48	-5.89%	12,033,190
Feb 4, 2026	39.00	39.70	36.66	37.70	37.70	0.43%	15,022,034
Feb 3, 2026	36.70	37.82	35.12	37.54	37.54	7.13%	19,280,610
Feb 2, 2026	36.00	37.34	34.36	35.04	35.04	-12.18%	26,417,320
Jan 30, 2026	42.76	44.28	39.60	39.90	39.90	-14.38%	23,051,840
Jan 29, 2026	49.00	49.90	45.26	46.60	46.60	1.00%	26,016,020
Jan 28, 2026	43.58	46.30	42.30	46.14	46.14	10.65%	18,436,990
Jan 27, 2026	41.90	43.76	40.38	41.70	41.70	-2.48%	17,855,110
Jan 26, 2026	41.40	43.58	41.40	42.76	42.76	7.44%	17,344,636
Jan 23, 2026	38.56	40.56	38.20	39.80	39.80	7.80%	20,458,830
Jan 22, 2026	36.86	36.92	34.84	36.92	36.92	-0.27%	11,364,580
Jan 21, 2026	34.98	38.00	34.74	37.02	37.02	9.07%	23,844,385
Jan 20, 2026	33.00	34.20	31.32	33.94	33.94	3.60%	13,372,060
Jan 19, 2026	32.94	33.16	31.92	32.76	32.76	1.80%	7,738,400
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