HKG:6806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.59	2.66	2.59	2.61	2.61	0.77%	10,248,800
May 29, 2026	2.59	2.66	2.59	2.59	2.59	-	13,359,007
May 28, 2026	2.68	2.68	2.53	2.59	2.59	-2.63%	14,968,000
May 27, 2026	2.69	2.72	2.64	2.66	2.66	-0.75%	5,367,200
May 26, 2026	2.69	2.74	2.64	2.68	2.68	0.75%	12,609,600
May 22, 2026	2.72	2.73	2.66	2.66	2.66	-1.12%	8,280,881
May 21, 2026	2.73	2.83	2.69	2.69	2.69	-1.10%	14,957,372
May 20, 2026	2.73	2.76	2.71	2.72	2.72	-1.09%	4,592,000
May 19, 2026	2.71	2.77	2.71	2.75	2.75	1.10%	5,213,604
May 18, 2026	2.78	2.79	2.71	2.72	2.72	-2.86%	10,402,400
May 15, 2026	2.84	2.85	2.76	2.80	2.80	-1.75%	8,683,200
May 14, 2026	2.92	2.92	2.83	2.85	2.85	-1.72%	11,238,730
May 13, 2026	2.94	2.94	2.85	2.90	2.90	-1.36%	15,493,600
May 12, 2026	2.93	2.97	2.91	2.94	2.94	0.34%	8,248,813
May 11, 2026	2.86	2.93	2.83	2.93	2.93	2.81%	15,928,000
May 8, 2026	2.87	2.88	2.84	2.85	2.85	-1.38%	7,002,400
May 7, 2026	2.88	2.89	2.86	2.89	2.89	1.05%	13,860,800
May 6, 2026	2.84	2.87	2.81	2.86	2.86	0.70%	10,203,200
May 5, 2026	2.81	2.85	2.79	2.84	2.84	0.35%	2,230,400
May 4, 2026	2.82	2.85	2.82	2.83	2.83	1.43%	3,088,800
Apr 30, 2026	2.87	2.88	2.78	2.79	2.79	-2.79%	14,672,000
Apr 29, 2026	2.83	2.88	2.82	2.87	2.87	1.77%	9,292,800
Apr 28, 2026	2.82	2.88	2.80	2.82	2.82	0.36%	8,871,000
Apr 27, 2026	2.79	2.82	2.77	2.81	2.81	0.72%	10,252,800
Apr 24, 2026	2.80	2.81	2.74	2.79	2.79	-	7,157,600
Apr 23, 2026	2.86	2.86	2.77	2.79	2.79	-1.41%	10,216,800
Apr 22, 2026	2.84	2.87	2.81	2.83	2.83	-0.35%	5,408,000
Apr 21, 2026	2.87	2.87	2.81	2.84	2.84	-0.70%	5,323,200
Apr 20, 2026	2.88	2.88	2.84	2.86	2.86	-	6,501,600
Apr 17, 2026	2.88	2.88	2.84	2.86	2.86	-1.38%	7,431,200
Apr 16, 2026	2.88	2.92	2.87	2.90	2.90	1.40%	10,248,800
Apr 15, 2026	2.90	2.92	2.86	2.86	2.86	-0.69%	5,867,200
Apr 14, 2026	2.87	2.90	2.84	2.88	2.88	1.05%	10,389,600
Apr 13, 2026	2.83	2.85	2.79	2.85	2.85	1.42%	15,775,080
Apr 10, 2026	2.80	2.94	2.80	2.81	2.81	1.81%	27,624,800
Apr 9, 2026	2.80	2.80	2.74	2.76	2.76	-1.78%	6,110,668
Apr 8, 2026	2.74	2.85	2.74	2.81	2.81	3.31%	17,516,000
Apr 2, 2026	2.74	2.76	2.68	2.72	2.72	-0.37%	8,159,200
Apr 1, 2026	2.76	2.78	2.73	2.73	2.73	0.74%	13,046,400
Mar 31, 2026	2.78	2.82	2.67	2.71	2.71	-1.81%	12,178,400
Mar 30, 2026	2.74	2.80	2.74	2.76	2.76	-0.72%	9,781,600
Mar 27, 2026	2.69	2.80	2.67	2.78	2.78	3.73%	13,476,800
Mar 26, 2026	2.84	2.84	2.67	2.68	2.68	-5.30%	16,004,800
Mar 25, 2026	2.80	2.86	2.79	2.83	2.83	1.43%	9,762,400
Mar 24, 2026	2.76	2.80	2.71	2.79	2.79	2.20%	14,217,600
Mar 23, 2026	2.81	2.81	2.66	2.73	2.73	-3.53%	22,365,600
Mar 20, 2026	2.87	2.90	2.83	2.83	2.83	-1.74%	10,298,400
Mar 19, 2026	2.90	2.90	2.86	2.88	2.88	-1.37%	9,596,000
Mar 18, 2026	2.93	2.95	2.90	2.92	2.92	-0.68%	5,640,000
Mar 17, 2026	2.86	3.00	2.86	2.94	2.94	2.44%	13,215,200