HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	36.84	37.12	36.58	37.00	-	1.15%	6,374,800
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
Jul 28, 2026	31.00	31.72	30.82	31.54	31.54	-1.50%	4,228,663
Jul 27, 2026	33.00	33.00	31.02	32.02	32.02	2.50%	9,579,385
Jul 24, 2026	29.80	31.66	29.58	31.24	31.24	-2.44%	8,421,700
Jul 23, 2026	32.04	33.04	31.32	32.02	32.02	-0.06%	20,218,185
Jul 22, 2026	28.72	32.68	28.60	32.04	32.04	15.42%	26,474,466
Jul 21, 2026	27.12	28.60	26.82	27.76	27.76	5.15%	10,366,385
Jul 20, 2026	25.78	26.50	25.28	26.40	26.40	3.53%	4,562,770
Jul 17, 2026	26.74	27.18	24.64	25.50	25.50	-7.81%	7,600,985
Jul 16, 2026	27.18	28.52	26.86	27.66	27.66	1.02%	5,307,745
Jul 15, 2026	29.50	29.50	27.26	27.38	27.38	-5.13%	5,490,396
Jul 14, 2026	27.20	29.12	26.42	28.86	28.86	3.96%	7,744,342
Jul 13, 2026	27.20	28.44	27.20	27.76	27.76	-2.53%	4,074,850
Jul 10, 2026	27.86	29.40	27.12	28.48	28.48	3.41%	7,921,565
Jul 9, 2026	27.00	27.66	26.00	27.54	27.54	-1.85%	7,756,200