HKG:6821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	106.30	108.30	104.10	106.20	-	0.19%	169,900
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
Mar 16, 2026	80.25	81.15	78.45	81.15	81.15	1.18%	105,980
Mar 13, 2026	80.25	82.30	78.95	80.20	80.20	-1.66%	75,000
Mar 12, 2026	84.55	85.45	81.00	81.55	81.55	-2.45%	89,600
Mar 11, 2026	84.00	85.75	83.50	83.60	83.60	-0.48%	233,000
Mar 10, 2026	80.05	84.50	80.05	84.00	84.00	4.09%	180,940
Mar 9, 2026	80.15	81.35	77.40	80.70	80.70	-2.95%	307,400
Mar 6, 2026	82.75	83.50	79.35	83.15	83.15	2.21%	301,400
Mar 5, 2026	79.00	83.95	78.15	81.35	81.35	4.29%	643,380
Mar 4, 2026	73.45	78.75	71.45	78.00	78.00	5.62%	668,140
Mar 3, 2026	75.60	77.00	73.60	73.85	73.85	-2.96%	168,740
Mar 2, 2026	77.50	77.80	75.50	76.10	76.10	-3.06%	137,000
Feb 27, 2026	79.00	79.70	77.30	78.50	78.50	1.29%	204,440
Feb 26, 2026	81.80	83.80	77.15	77.50	77.50	-4.79%	316,900