HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.00	35.12	34.44	34.72	34.72	-0.17%	235,200
Oct 6, 2026	35.30	35.38	34.78	34.78	34.78	-0.97%	308,430
Oct 5, 2026	35.38	35.62	34.40	35.12	35.12	-0.73%	529,400
Oct 2, 2026	35.50	35.64	34.48	35.38	35.38	-2.59%	661,398
Sep 30, 2026	35.42	36.60	34.72	36.32	36.32	4.97%	4,900,421
Sep 29, 2026	33.06	34.74	33.06	34.60	34.60	2.37%	3,918,200
Sep 28, 2026	35.00	35.62	33.74	33.80	33.80	-5.22%	2,932,265
Sep 25, 2026	36.40	37.00	35.50	35.66	35.66	-1.22%	429,794
Sep 24, 2026	36.68	36.82	35.54	36.10	36.10	-2.43%	3,164,799
Sep 23, 2026	37.58	38.16	37.00	37.00	37.00	-0.22%	1,822,400
Sep 22, 2026	37.72	38.18	36.90	37.08	37.08	-2.52%	2,907,286
Sep 21, 2026	38.04	38.80	37.76	38.04	38.04	-1.50%	2,680,637
Sep 18, 2026	38.20	38.82	37.42	38.62	38.62	3.04%	9,461,942
Sep 17, 2026	38.46	38.92	36.62	37.48	37.48	-4.82%	7,980,546
Sep 16, 2026	36.84	39.62	36.42	39.38	39.38	7.65%	6,115,000
Sep 15, 2026	38.64	38.74	36.32	36.58	36.58	-5.33%	6,388,400
Sep 14, 2026	38.12	40.00	38.12	38.64	38.64	-1.23%	1,912,600
Sep 11, 2026	38.10	39.88	37.36	39.12	39.12	-0.56%	5,804,011
Sep 10, 2026	39.40	39.52	38.50	39.34	39.34	-0.96%	6,989,586
Sep 9, 2026	40.22	40.70	38.96	39.72	39.72	-2.22%	6,174,181
Sep 8, 2026	41.10	41.82	40.30	40.62	40.62	-0.88%	2,697,600
Sep 7, 2026	41.12	42.38	40.78	40.98	40.98	-2.89%	4,548,807
Sep 4, 2026	44.00	44.00	41.30	42.20	42.20	-1.17%	5,929,558
Sep 3, 2026	41.60	44.50	41.12	42.70	42.70	5.38%	9,729,708
Sep 2, 2026	38.70	40.80	37.60	40.52	40.52	2.07%	8,592,447
Sep 1, 2026	41.36	41.66	39.62	39.70	39.70	-4.01%	4,091,152
Aug 31, 2026	40.84	42.14	39.14	41.36	41.36	-5.57%	12,957,510
Aug 28, 2026	42.00	44.38	41.46	43.80	43.80	3.55%	7,938,076
Aug 27, 2026	41.84	43.56	41.12	42.30	42.30	1.00%	5,965,284
Aug 26, 2026	42.00	42.98	41.40	41.88	41.88	0.38%	5,164,400
Aug 25, 2026	44.00	44.00	40.62	41.72	41.72	-4.00%	17,710,511
Aug 24, 2026	46.78	46.88	43.04	43.46	43.46	-5.23%	18,026,423
Aug 21, 2026	41.88	46.00	41.04	45.86	45.86	12.40%	18,379,424
Aug 20, 2026	41.06	43.30	40.66	40.80	40.80	4.35%	12,640,938
Aug 19, 2026	37.14	39.68	36.88	39.10	39.10	2.04%	5,452,891
Aug 18, 2026	38.50	39.10	37.60	38.32	38.32	0.84%	3,560,157
Aug 17, 2026	38.02	38.20	37.26	38.00	38.00	2.70%	3,275,738
Aug 14, 2026	35.68	37.80	35.46	37.00	37.00	1.04%	4,599,188
Aug 13, 2026	38.88	39.10	36.24	36.62	36.62	-4.39%	8,039,059
Aug 12, 2026	37.00	38.34	37.00	38.30	38.30	3.74%	5,591,822
Aug 11, 2026	40.28	41.00	36.60	36.92	36.92	-6.01%	11,521,425
Aug 10, 2026	37.90	39.90	36.58	39.28	39.28	4.69%	8,780,210
Aug 7, 2026	36.50	37.98	36.22	37.52	37.52	1.35%	7,937,701
Aug 6, 2026	38.94	39.46	36.50	37.02	37.02	3.70%	12,197,714
Aug 5, 2026	33.50	35.92	33.46	35.70	35.70	8.18%	10,453,298
Aug 4, 2026	33.40	33.70	32.40	33.00	33.00	-1.20%	4,077,410
Aug 3, 2026	33.38	33.58	32.40	33.40	33.40	0.06%	4,558,618
Jul 31, 2026	33.88	35.26	32.96	33.38	33.38	2.33%	10,139,578
Jul 30, 2026	34.08	34.74	32.40	32.62	32.62	-1.15%	12,770,200
Jul 29, 2026	31.24	33.00	30.78	33.00	33.00	4.63%	5,116,764