HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.82	31.18	30.30	30.56	30.56	-0.33%	4,129,845
May 29, 2026	32.44	32.64	30.66	30.66	30.66	-2.04%	7,406,800
May 28, 2026	32.66	32.66	30.36	31.30	31.30	-4.75%	7,375,488
May 27, 2026	34.50	34.78	32.70	32.86	32.86	-5.79%	5,051,782
May 26, 2026	33.62	35.76	32.62	34.88	34.88	3.75%	13,777,420
May 22, 2026	33.22	34.08	32.52	33.62	33.62	1.27%	4,902,200
May 21, 2026	34.94	35.20	33.00	33.20	33.20	-2.01%	5,470,788
May 20, 2026	34.60	34.60	32.64	33.88	33.88	-3.14%	8,277,780
May 19, 2026	35.98	36.06	34.84	34.98	34.98	-1.56%	4,275,060
May 18, 2026	36.94	36.96	35.08	35.90	35.53	-4.62%	9,333,430
May 15, 2026	39.00	39.00	37.20	37.64	37.26	-5.99%	7,381,233
May 14, 2026	40.68	40.86	39.60	40.04	39.63	-2.10%	5,182,995
May 13, 2026	41.72	42.32	40.60	40.90	40.48	-1.78%	4,363,797
May 12, 2026	42.30	43.20	41.50	41.64	41.22	0.87%	5,197,212
May 11, 2026	44.64	45.12	40.88	41.28	40.86	-9.67%	11,204,140
May 8, 2026	42.06	45.74	41.64	45.70	45.23	6.43%	11,994,120
May 7, 2026	41.22	42.98	41.22	42.94	42.50	6.02%	12,264,940
May 6, 2026	36.68	40.98	36.16	40.50	40.09	11.14%	12,264,700
May 5, 2026	35.54	36.46	35.00	36.44	36.07	2.53%	1,816,600
May 4, 2026	35.64	36.04	35.10	35.54	35.18	-1.28%	1,397,600
Apr 30, 2026	37.28	37.98	35.80	36.00	35.63	-5.46%	5,240,023
Apr 29, 2026	36.80	38.14	36.14	38.08	37.69	3.09%	3,342,352
Apr 28, 2026	37.74	37.76	36.70	36.94	36.56	-2.22%	4,016,645
Apr 27, 2026	39.08	39.08	37.50	37.78	37.40	-3.08%	4,874,800
Apr 24, 2026	39.46	39.48	38.08	38.98	38.58	-0.36%	3,865,234
Apr 23, 2026	41.94	41.94	38.64	39.12	38.72	-6.72%	8,988,026
Apr 22, 2026	42.00	42.42	41.20	41.94	41.51	-1.13%	3,621,000
Apr 21, 2026	41.70	42.46	41.02	42.42	41.99	2.17%	2,883,179
Apr 20, 2026	40.90	41.80	40.66	41.52	41.10	1.02%	3,118,800
Apr 17, 2026	41.84	41.84	40.60	41.10	40.68	-2.79%	6,500,958
Apr 16, 2026	42.50	42.50	41.52	42.28	41.85	1.15%	4,177,579
Apr 15, 2026	42.76	43.40	41.54	41.80	41.37	-	5,055,200
Apr 14, 2026	42.58	42.68	40.90	41.80	41.37	-0.14%	9,623,800
Apr 13, 2026	41.30	42.20	40.96	41.86	41.43	-0.57%	4,210,780
Apr 10, 2026	44.00	44.04	41.78	42.10	41.67	-2.64%	6,854,780
Apr 9, 2026	43.98	44.80	43.12	43.24	42.80	-4.59%	5,879,672
Apr 8, 2026	45.00	45.98	44.24	45.32	44.86	8.21%	15,026,400
Apr 2, 2026	44.24	44.24	40.92	41.88	41.45	-5.33%	16,163,910
Apr 1, 2026	43.56	44.74	42.48	44.24	43.79	7.01%	15,595,880
Mar 31, 2026	41.18	43.48	40.86	41.34	40.92	1.03%	14,592,600
Mar 30, 2026	37.10	41.20	36.82	40.92	40.50	10.30%	22,445,420
Mar 27, 2026	34.64	37.78	34.62	37.10	36.72	5.70%	14,022,620
Mar 26, 2026	36.88	36.88	34.72	35.10	34.74	-5.14%	8,579,987
Mar 25, 2026	37.00	38.28	36.02	37.00	36.62	3.93%	20,400,910
Mar 24, 2026	32.50	35.96	31.90	35.60	35.24	12.94%	27,465,880
Mar 23, 2026	34.10	35.24	30.76	31.52	31.20	-25.10%	44,817,750
Mar 18, 2026	39.30	42.20	39.14	42.08	41.65	7.73%	12,689,450
Mar 17, 2026	38.02	40.52	38.02	39.06	38.66	3.66%	9,211,184
Mar 16, 2026	39.50	39.56	36.84	37.68	37.30	-6.50%	10,970,000
Mar 13, 2026	43.54	43.54	39.98	40.30	39.89	-7.74%	8,959,800