HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	44.64	44.64	42.20	42.20	-	2.23%	2,189,812
May 11, 2026	44.64	45.12	40.88	41.28	41.28	-9.67%	11,204,146
May 8, 2026	42.06	45.74	41.64	45.70	45.70	6.43%	11,994,120
May 7, 2026	41.22	42.98	41.22	42.94	42.94	6.02%	12,264,940
May 6, 2026	36.68	40.98	36.16	40.50	40.50	11.14%	12,264,700
May 5, 2026	35.54	36.46	35.00	36.44	36.44	2.53%	1,816,600
May 4, 2026	35.64	36.04	35.10	35.54	35.54	-1.28%	1,397,600
Apr 30, 2026	37.28	37.98	35.80	36.00	36.00	-5.46%	5,240,023
Apr 29, 2026	36.80	38.14	36.14	38.08	38.08	3.09%	3,342,352
Apr 28, 2026	37.74	37.76	36.70	36.94	36.94	-2.22%	4,016,645
Apr 27, 2026	39.08	39.08	37.50	37.78	37.78	-3.08%	4,874,800
Apr 24, 2026	39.46	39.48	38.08	38.98	38.98	-0.36%	3,865,234
Apr 23, 2026	41.94	41.94	38.64	39.12	39.12	-6.72%	8,988,026
Apr 22, 2026	42.00	42.42	41.20	41.94	41.94	-1.13%	3,621,000
Apr 21, 2026	41.70	42.46	41.02	42.42	42.42	2.17%	2,883,179
Apr 20, 2026	40.90	41.80	40.66	41.52	41.52	1.02%	3,118,800
Apr 17, 2026	41.84	41.84	40.60	41.10	41.10	-2.79%	6,500,958
Apr 16, 2026	42.50	42.50	41.52	42.28	42.28	1.15%	4,177,579
Apr 15, 2026	42.76	43.40	41.54	41.80	41.80	-	5,055,200
Apr 14, 2026	42.58	42.68	40.90	41.80	41.80	-0.14%	9,623,800
Apr 13, 2026	41.30	42.20	40.96	41.86	41.86	-0.57%	4,210,780
Apr 10, 2026	44.00	44.04	41.78	42.10	42.10	-2.64%	6,854,780
Apr 9, 2026	43.98	44.80	43.12	43.24	43.24	-4.59%	5,879,672
Apr 8, 2026	45.00	45.98	44.24	45.32	45.32	8.21%	15,026,400
Apr 2, 2026	44.24	44.24	40.92	41.88	41.88	-5.33%	16,163,910
Apr 1, 2026	43.56	44.74	42.48	44.24	44.24	7.01%	15,595,889
Mar 31, 2026	41.18	43.48	40.86	41.34	41.34	1.03%	14,592,600
Mar 30, 2026	37.10	41.20	36.82	40.92	40.92	10.30%	22,445,420
Mar 27, 2026	34.64	37.78	34.62	37.10	37.10	5.70%	14,022,620
Mar 26, 2026	36.88	36.88	34.72	35.10	35.10	-5.14%	8,579,987
Mar 25, 2026	37.00	38.28	36.02	37.00	37.00	3.93%	20,400,910
Mar 24, 2026	32.50	35.96	31.90	35.60	35.60	12.94%	27,465,880
Mar 23, 2026	34.10	35.24	30.76	31.52	31.52	-25.10%	44,817,750
Mar 18, 2026	39.30	42.20	39.14	42.08	42.08	7.73%	12,689,450
Mar 17, 2026	38.02	40.52	38.02	39.06	39.06	3.66%	9,211,184
Mar 16, 2026	39.50	39.56	36.84	37.68	37.68	-6.50%	10,970,000
Mar 13, 2026	43.54	43.54	39.98	40.30	40.30	-7.74%	8,959,800
Mar 12, 2026	43.02	44.24	42.28	43.68	43.68	1.53%	8,434,937
Mar 11, 2026	42.52	44.08	42.50	43.02	43.02	2.19%	9,165,440
Mar 10, 2026	40.40	42.10	40.28	42.10	42.10	5.41%	8,587,979
Mar 9, 2026	38.06	40.32	37.08	39.94	39.94	0.35%	11,851,150
Mar 6, 2026	38.60	40.84	37.96	39.80	39.80	1.69%	9,328,139
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