HKG:6821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	103.10	107.50	100.60	102.50	102.50	-	2,189,999
Apr 1, 2026	91.30	104.30	90.65	102.50	102.50	12.64%	2,534,405
Mar 31, 2026	82.00	92.30	82.00	91.00	91.00	13.54%	2,711,858
Mar 30, 2026	76.15	80.65	76.10	80.15	80.15	0.50%	280,000
Mar 27, 2026	75.75	80.60	75.10	79.75	79.75	5.28%	405,720
Mar 26, 2026	76.00	81.45	75.55	75.75	75.75	-0.07%	447,100
Mar 25, 2026	74.65	78.25	74.40	75.80	75.80	1.61%	168,400
Mar 24, 2026	71.60	74.85	71.40	74.60	74.60	5.37%	273,550
Mar 23, 2026	74.55	74.55	69.20	70.80	70.80	-7.57%	498,640
Mar 20, 2026	77.50	77.55	74.80	76.60	76.60	2.13%	270,500
Mar 19, 2026	78.35	80.90	74.30	75.00	75.00	-7.41%	363,500
Mar 18, 2026	80.80	82.10	80.10	81.00	81.00	0.81%	52,420
Mar 17, 2026	81.15	83.05	79.85	80.35	80.35	-0.99%	156,000