HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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