HKG:6693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	26.66	28.84	25.80	28.06	28.06	2.41%	10,225,597
Jul 7, 2026	27.70	28.30	27.00	27.40	27.40	-4.53%	4,911,560
Jul 6, 2026	30.24	30.84	28.50	28.70	28.70	-5.16%	10,505,277
Jul 3, 2026	26.66	30.38	26.62	30.26	30.26	19.13%	18,426,050
Jul 2, 2026	23.70	25.66	23.50	25.40	25.40	10.53%	10,009,996
Jun 30, 2026	22.52	23.30	22.28	22.98	22.98	-2.54%	4,055,600
Jun 29, 2026	23.50	23.96	22.90	23.58	23.58	0.77%	3,443,560
Jun 26, 2026	23.62	23.68	22.42	23.40	23.40	-	4,062,540
Jun 25, 2026	23.80	23.98	22.86	23.40	23.40	-4.96%	5,534,440
Jun 24, 2026	24.70	24.80	23.72	24.62	24.62	-1.44%	4,593,327
Jun 23, 2026	26.04	26.18	24.92	24.98	24.98	-6.02%	5,338,400
Jun 22, 2026	27.14	27.14	25.60	26.58	26.58	-3.35%	6,236,671
Jun 18, 2026	28.28	28.68	26.72	27.50	27.50	-4.71%	6,912,858
Jun 17, 2026	29.14	29.44	28.14	28.86	28.86	0.07%	3,602,438
Jun 16, 2026	29.10	29.50	28.34	28.84	28.84	-0.83%	3,782,407
Jun 15, 2026	29.32	30.06	28.86	29.08	29.08	5.06%	13,281,390
Jun 12, 2026	26.18	28.14	25.26	27.68	27.68	10.63%	12,805,020