HKG:6821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	115.50	124.60	114.50	121.90	121.90	5.72%	1,087,580
Jul 9, 2026	109.50	117.80	107.50	115.30	115.30	5.30%	1,021,975
Jul 8, 2026	111.30	116.70	109.10	109.50	109.50	-1.44%	520,900
Jul 7, 2026	114.80	114.90	109.40	111.10	111.10	-3.56%	980,900
Jul 6, 2026	120.40	123.40	113.50	115.20	115.20	-2.95%	2,023,113
Jul 3, 2026	108.80	119.50	107.50	118.70	118.70	11.46%	771,840
Jul 2, 2026	112.00	117.70	105.90	106.50	106.50	-2.11%	1,228,966
Jun 30, 2026	124.40	124.40	108.80	108.80	108.80	-12.05%	1,483,415
Jun 29, 2026	113.40	124.20	111.70	123.70	123.70	11.14%	2,231,580
Jun 26, 2026	108.90	114.00	104.30	111.30	111.30	2.58%	942,590
Jun 25, 2026	110.00	112.00	103.40	108.50	108.50	0.46%	1,204,280
Jun 24, 2026	98.70	114.90	97.20	109.50	108.00	13.12%	1,587,531
Jun 23, 2026	97.40	100.20	94.55	96.80	95.48	-0.51%	384,700
Jun 22, 2026	94.15	97.40	90.50	97.30	95.97	3.35%	269,080
Jun 18, 2026	90.45	94.80	87.60	94.15	92.86	5.97%	371,200
Jun 17, 2026	88.00	89.90	87.05	88.85	87.64	2.07%	117,500
Jun 16, 2026	88.70	91.40	86.10	87.05	85.86	-4.02%	620,180
Jun 15, 2026	94.00	94.00	88.85	90.70	89.46	-2.21%	482,840
Jun 12, 2026	92.00	94.30	89.95	92.75	91.48	2.20%	226,700
Jun 11, 2026	90.75	91.45	88.95	90.75	89.51	0.28%	1,007,200
Jun 10, 2026	88.60	90.85	87.45	90.50	89.26	2.49%	220,400
Jun 9, 2026	92.00	92.00	85.65	88.30	87.09	-0.23%	474,600
Jun 8, 2026	91.30	93.15	87.60	88.50	87.29	-5.35%	619,280
Jun 5, 2026	94.00	100.00	92.90	93.50	92.22	2.24%	877,100
Jun 4, 2026	92.50	93.50	90.70	91.45	90.20	0.94%	316,196
Jun 3, 2026	89.80	92.15	87.95	90.60	89.36	0.67%	454,000
Jun 2, 2026	89.55	90.40	85.30	90.00	88.77	0.50%	322,000
Jun 1, 2026	92.15	95.60	88.55	89.55	88.33	-2.66%	211,000
May 29, 2026	90.60	95.60	90.15	92.00	90.74	0.55%	399,700
May 28, 2026	94.45	94.45	90.65	91.50	90.25	-3.23%	171,200
May 27, 2026	97.05	97.10	92.45	94.55	93.26	-1.92%	293,960
May 26, 2026	95.20	97.60	93.00	96.40	95.08	-1.33%	226,680
May 22, 2026	99.00	102.50	96.50	97.70	96.37	-1.31%	398,300
May 21, 2026	93.80	103.00	93.80	99.00	97.65	7.14%	868,080
May 20, 2026	93.80	94.75	91.40	92.40	91.14	-1.49%	273,400
May 19, 2026	97.95	98.35	92.00	93.80	92.52	-2.29%	293,800
May 18, 2026	95.40	97.20	93.10	96.00	94.69	0.63%	294,940
May 15, 2026	94.55	100.50	93.10	95.40	94.10	-1.29%	584,600
May 14, 2026	100.70	101.60	95.30	96.65	95.33	-2.67%	332,907
May 13, 2026	101.30	102.30	99.00	99.30	97.94	-3.40%	328,142
May 12, 2026	106.30	108.30	101.00	102.80	101.40	-3.02%	519,220
May 11, 2026	100.10	108.40	99.35	106.00	104.55	4.95%	734,310
May 8, 2026	104.90	106.60	98.35	101.00	99.62	-4.36%	689,800
May 7, 2026	99.90	106.40	99.90	105.60	104.16	6.83%	690,140
May 6, 2026	100.80	100.90	95.05	98.85	97.50	-1.10%	845,263
May 5, 2026	103.40	103.40	98.55	99.95	98.59	-3.71%	121,840
May 4, 2026	107.10	107.10	100.40	103.80	102.38	-1.52%	139,134
Apr 30, 2026	109.80	111.00	105.00	105.40	103.96	-3.83%	647,800
Apr 29, 2026	110.20	111.00	106.50	109.60	108.10	-2.49%	965,300
Apr 28, 2026	100.00	116.10	100.00	112.40	110.87	7.05%	2,574,400