HKG:6806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.53	2.56	2.48	2.48	2.48	-0.95%	7,900,000
Jul 9, 2026	2.60	2.61	2.54	2.59	2.50	0.39%	8,444,800
Jul 8, 2026	2.58	2.62	2.57	2.58	2.49	0.78%	6,105,600
Jul 7, 2026	2.66	2.66	2.56	2.56	2.47	-3.40%	6,748,000
Jul 6, 2026	2.65	2.69	2.63	2.65	2.56	0.76%	10,255,919
Jul 3, 2026	2.58	2.65	2.58	2.63	2.54	2.33%	10,603,200
Jul 2, 2026	2.57	2.63	2.54	2.57	2.48	2.80%	14,569,600
Jun 30, 2026	2.49	2.53	2.47	2.50	2.42	0.81%	14,952,800
Jun 29, 2026	2.47	2.53	2.47	2.48	2.40	0.40%	8,700,800
Jun 26, 2026	2.58	2.58	2.44	2.47	2.39	-3.89%	11,773,600
Jun 25, 2026	2.54	2.59	2.50	2.57	2.48	1.18%	17,994,400
Jun 24, 2026	2.65	2.68	2.54	2.54	2.46	-3.42%	8,170,400
Jun 23, 2026	2.68	2.76	2.62	2.63	2.54	-2.23%	14,294,400
Jun 22, 2026	2.57	2.72	2.53	2.69	2.60	5.49%	21,563,200
Jun 18, 2026	2.67	2.67	2.53	2.55	2.47	-4.14%	19,232,000
Jun 17, 2026	2.75	2.75	2.66	2.66	2.57	-2.21%	10,384,800
Jun 16, 2026	2.77	2.77	2.70	2.72	2.63	-1.45%	19,699,200
Jun 15, 2026	2.72	2.85	2.72	2.76	2.67	2.22%	25,412,000
Jun 12, 2026	2.65	2.78	2.65	2.70	2.61	2.27%	20,225,600
Jun 11, 2026	2.64	2.66	2.59	2.64	2.55	-0.38%	6,832,000
Jun 10, 2026	2.57	2.67	2.56	2.65	2.56	3.11%	10,274,400
Jun 9, 2026	2.54	2.61	2.52	2.57	2.48	0.78%	10,945,600
Jun 8, 2026	2.55	2.57	2.49	2.55	2.47	-0.78%	10,432,402
Jun 5, 2026	2.59	2.62	2.55	2.57	2.48	-0.39%	8,144,800
Jun 4, 2026	2.62	2.64	2.55	2.58	2.49	-1.53%	8,665,600
Jun 3, 2026	2.65	2.65	2.59	2.62	2.53	-0.38%	14,210,400
Jun 2, 2026	2.62	2.65	2.60	2.63	2.54	0.77%	8,808,800
Jun 1, 2026	2.59	2.66	2.59	2.61	2.52	0.77%	10,248,800
May 29, 2026	2.59	2.66	2.59	2.59	2.50	-	13,359,000
May 28, 2026	2.68	2.68	2.53	2.59	2.50	-2.63%	14,968,000
May 27, 2026	2.69	2.72	2.64	2.66	2.57	-0.75%	5,367,200
May 26, 2026	2.69	2.74	2.64	2.68	2.59	0.75%	12,609,600
May 22, 2026	2.72	2.73	2.66	2.66	2.57	-1.12%	8,280,881
May 21, 2026	2.73	2.83	2.69	2.69	2.60	-1.10%	14,957,370
May 20, 2026	2.73	2.76	2.71	2.72	2.63	-1.09%	4,592,000
May 19, 2026	2.71	2.77	2.71	2.75	2.66	1.10%	5,213,604
May 18, 2026	2.78	2.79	2.71	2.72	2.63	-2.86%	10,402,400
May 15, 2026	2.84	2.85	2.76	2.80	2.71	-1.75%	8,683,200
May 14, 2026	2.92	2.92	2.83	2.85	2.76	-1.72%	11,238,730
May 13, 2026	2.94	2.94	2.85	2.90	2.80	-1.36%	15,493,600
May 12, 2026	2.93	2.97	2.91	2.94	2.84	0.34%	8,248,813
May 11, 2026	2.86	2.93	2.83	2.93	2.83	2.81%	15,928,000
May 8, 2026	2.87	2.88	2.84	2.85	2.76	-1.38%	7,002,400
May 7, 2026	2.88	2.89	2.86	2.89	2.79	1.05%	13,860,800
May 6, 2026	2.84	2.87	2.81	2.86	2.76	0.70%	10,203,200
May 5, 2026	2.81	2.85	2.79	2.84	2.75	0.35%	2,230,400
May 4, 2026	2.82	2.85	2.82	2.83	2.74	1.43%	3,088,800
Apr 30, 2026	2.87	2.88	2.78	2.79	2.70	-2.79%	14,672,000
Apr 29, 2026	2.83	2.88	2.82	2.87	2.77	1.77%	9,292,800
Apr 28, 2026	2.82	2.88	2.80	2.82	2.73	0.36%	8,871,000