HKG:6826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.97	16.00	15.85	15.85	15.85	-1.06%	25,240
Nov 9, 2026	15.97	16.15	15.81	16.02	16.02	0.06%	34,580
Nov 6, 2026	16.02	16.19	15.92	16.01	16.01	-0.68%	15,900
Nov 5, 2026	16.19	16.30	16.07	16.12	16.12	0.56%	60,600
Nov 4, 2026	15.94	16.15	15.94	16.03	16.03	-0.80%	34,660
Nov 3, 2026	16.19	16.21	15.95	16.16	16.16	-0.12%	25,140
Nov 2, 2026	15.61	16.19	15.61	16.18	16.18	3.52%	89,400
Oct 30, 2026	15.74	16.28	15.63	15.63	15.63	-2.68%	199,500
Oct 29, 2026	16.08	16.26	15.90	16.06	16.06	0.56%	37,600
Oct 28, 2026	15.65	16.12	15.65	15.97	15.97	-0.19%	69,700
Oct 27, 2026	16.24	16.24	15.60	16.00	16.00	1.52%	81,000
Oct 26, 2026	15.70	16.10	15.56	15.76	15.76	0.57%	68,400
Oct 23, 2026	15.68	15.68	15.21	15.67	15.67	1.69%	32,420
Oct 22, 2026	15.45	15.51	15.17	15.41	15.41	-1.41%	96,100
Oct 21, 2026	15.89	15.67	15.48	15.63	15.63	0.26%	24,000
Oct 20, 2026	15.44	15.63	15.38	15.59	15.59	-0.13%	114,280
Oct 16, 2026	15.34	15.72	15.34	15.61	15.61	-0.06%	90,600
Oct 15, 2026	15.59	15.83	15.50	15.62	15.62	-2.13%	93,000
Oct 14, 2026	16.06	16.06	15.71	15.96	15.96	-0.06%	32,900
Oct 13, 2026	15.76	15.98	15.50	15.97	15.97	-	57,420
Oct 12, 2026	16.29	16.29	15.81	15.97	15.97	-0.87%	66,500
Oct 9, 2026	16.06	16.12	15.77	16.11	16.11	0.25%	107,600
Oct 8, 2026	15.96	16.14	15.48	16.07	16.07	3.68%	97,000
Oct 7, 2026	15.58	16.28	15.31	15.50	15.50	-1.15%	7,300
Oct 6, 2026	15.50	16.27	15.30	15.68	15.68	-3.98%	147,240
Oct 5, 2026	16.33	16.33	16.33	16.33	16.33	-	-
Oct 2, 2026	16.33	16.33	16.33	16.33	16.33	-0.12%	100
Sep 30, 2026	15.79	16.35	15.43	16.35	16.35	4.01%	167,600
Sep 29, 2026	15.92	15.92	15.54	15.72	15.72	1.09%	18,500
Sep 28, 2026	15.30	15.87	15.30	15.55	15.55	-1.71%	48,700
Sep 25, 2026	15.82	15.82	15.82	15.82	15.82	-	-
Sep 24, 2026	16.00	16.00	15.56	15.82	15.82	-0.88%	69,200
Sep 23, 2026	16.07	16.09	15.70	15.96	15.96	1.01%	50,320
Sep 22, 2026	15.92	16.05	15.59	15.80	15.80	-0.88%	19,100
Sep 21, 2026	15.80	16.10	15.50	15.94	15.94	4.87%	315,780
Sep 18, 2026	16.54	16.54	15.20	15.20	15.20	-5.65%	320,100
Sep 17, 2026	16.40	16.40	15.97	16.11	16.11	-1.77%	28,500
Sep 16, 2026	16.02	16.48	15.91	16.40	16.40	1.05%	105,800
Sep 15, 2026	16.79	16.79	16.08	16.23	16.23	-1.46%	35,100
Sep 14, 2026	16.20	16.49	16.08	16.47	16.47	-0.12%	106,900
Sep 11, 2026	16.45	16.68	16.27	16.49	16.49	-1.61%	53,600
Sep 10, 2026	16.51	16.81	16.47	16.76	16.76	-0.06%	84,200
Sep 9, 2026	16.83	16.84	16.53	16.77	16.77	-0.24%	31,500
Sep 8, 2026	16.80	16.87	16.65	16.81	16.81	0.42%	70,200
Sep 7, 2026	16.48	16.85	16.47	16.74	16.74	0.06%	92,980
Sep 4, 2026	16.76	16.77	16.52	16.73	16.73	1.39%	58,400
Sep 3, 2026	16.80	16.85	16.62	16.79	16.50	0.90%	35,600
Sep 2, 2026	16.60	17.17	16.48	16.64	16.35	-0.24%	93,400
Sep 1, 2026	15.98	16.81	15.98	16.68	16.39	1.52%	428,720
Aug 31, 2026	16.15	16.74	16.15	16.43	16.15	-1.32%	103,900