HKG:6821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.45	94.80	87.60	94.15	94.15	5.97%	371,200
Jun 17, 2026	88.00	89.90	87.05	88.85	88.85	2.07%	117,500
Jun 16, 2026	88.70	91.40	86.10	87.05	87.05	-4.02%	620,180
Jun 15, 2026	94.00	94.00	88.85	90.70	90.70	-2.21%	482,840
Jun 12, 2026	92.00	94.30	89.95	92.75	92.75	2.20%	226,700
Jun 11, 2026	90.75	91.45	88.95	90.75	90.75	0.28%	1,007,200
Jun 10, 2026	88.60	90.85	87.45	90.50	90.50	2.49%	220,400
Jun 9, 2026	92.00	92.00	85.65	88.30	88.30	-0.23%	474,600
Jun 8, 2026	91.30	93.15	87.60	88.50	88.50	-5.35%	619,280
Jun 5, 2026	94.00	100.00	92.90	93.50	93.50	2.24%	877,100
Jun 4, 2026	92.50	93.50	90.70	91.45	91.45	0.94%	316,196
Jun 3, 2026	89.80	92.15	87.95	90.60	90.60	0.67%	454,000
Jun 2, 2026	89.55	90.40	85.30	90.00	90.00	0.50%	322,000
Jun 1, 2026	92.15	95.60	88.55	89.55	89.55	-2.66%	211,000
May 29, 2026	90.60	95.60	90.15	92.00	92.00	0.55%	399,700
May 28, 2026	94.45	94.45	90.65	91.50	91.50	-3.23%	171,200
May 27, 2026	97.05	97.10	92.45	94.55	94.55	-1.92%	293,960
May 26, 2026	95.20	97.60	93.00	96.40	96.40	-1.33%	226,680
May 22, 2026	99.00	102.50	96.50	97.70	97.70	-1.31%	398,300
May 21, 2026	93.80	103.00	93.80	99.00	99.00	7.14%	868,080
May 20, 2026	93.80	94.75	91.40	92.40	92.40	-1.49%	273,400
May 19, 2026	97.95	98.35	92.00	93.80	93.80	-2.29%	293,800
May 18, 2026	95.40	97.20	93.10	96.00	96.00	0.63%	294,940
May 15, 2026	94.55	100.50	93.10	95.40	95.40	-1.29%	584,600
May 14, 2026	100.70	101.60	95.30	96.65	96.65	-2.67%	332,907
May 13, 2026	101.30	102.30	99.00	99.30	99.30	-3.40%	328,142
May 12, 2026	106.30	108.30	101.00	102.80	102.80	-3.02%	519,220
May 11, 2026	100.10	108.40	99.35	106.00	106.00	4.95%	734,310
May 8, 2026	104.90	106.60	98.35	101.00	101.00	-4.36%	689,800
May 7, 2026	99.90	106.40	99.90	105.60	105.60	6.83%	690,140
May 6, 2026	100.80	100.90	95.05	98.85	98.85	-1.10%	845,263
May 5, 2026	103.40	103.40	98.55	99.95	99.95	-3.71%	121,840
May 4, 2026	107.10	107.10	100.40	103.80	103.80	-1.52%	139,134
Apr 30, 2026	109.80	111.00	105.00	105.40	105.40	-3.83%	647,800
Apr 29, 2026	110.20	111.00	106.50	109.60	109.60	-2.49%	965,300
Apr 28, 2026	100.00	116.10	100.00	112.40	112.40	7.05%	2,574,400
Apr 27, 2026	99.45	105.00	95.75	105.00	105.00	5.63%	1,215,380
Apr 24, 2026	91.45	99.80	90.25	99.40	99.40	7.98%	756,460
Apr 23, 2026	94.30	94.30	91.35	92.05	92.05	-1.13%	330,880
Apr 22, 2026	94.25	94.30	91.30	93.10	93.10	-0.48%	350,400
Apr 21, 2026	95.25	96.60	92.90	93.55	93.55	-2.04%	194,900
Apr 20, 2026	97.50	98.05	94.45	95.50	95.50	-3.00%	384,700
Apr 17, 2026	99.40	101.80	97.60	98.45	98.45	-2.23%	286,760
Apr 16, 2026	100.40	101.80	98.65	100.70	100.70	2.08%	300,640
Apr 15, 2026	102.50	104.50	95.80	98.65	98.65	-1.94%	591,400
Apr 14, 2026	98.05	102.10	97.90	100.60	100.60	0.60%	585,100
Apr 13, 2026	98.25	100.50	94.60	100.00	100.00	3.31%	873,800
Apr 10, 2026	99.60	99.70	95.40	96.80	96.80	-1.58%	771,178
Apr 9, 2026	96.00	101.90	96.00	98.35	98.35	1.92%	1,047,920
Apr 8, 2026	101.90	103.60	96.10	96.50	96.50	-5.85%	1,468,700