HKG:6826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.87	19.87	18.83	19.07	-	-1.50%	125,780
May 26, 2026	19.99	20.00	19.35	19.36	19.36	-3.59%	178,500
May 22, 2026	20.12	20.26	20.02	20.08	20.08	-1.38%	108,700
May 21, 2026	20.70	20.78	20.12	20.36	20.36	-0.68%	111,060
May 20, 2026	20.60	20.70	20.38	20.50	20.50	-0.97%	97,300
May 19, 2026	21.04	21.04	20.54	20.70	20.70	-0.86%	106,500
May 18, 2026	21.58	21.60	20.82	20.88	20.88	-3.24%	226,700
May 15, 2026	22.22	22.22	21.52	21.58	21.58	-2.09%	104,480
May 14, 2026	22.58	22.58	22.00	22.04	22.04	-0.72%	75,900
May 13, 2026	22.10	22.46	21.96	22.20	22.20	-0.72%	211,740
May 12, 2026	22.98	23.20	22.02	22.36	22.36	-2.19%	239,600
May 11, 2026	22.48	22.88	22.28	22.86	22.86	1.69%	131,900
May 8, 2026	22.24	22.52	21.98	22.48	22.48	1.35%	86,100
May 7, 2026	22.20	22.40	21.90	22.18	22.18	0.91%	133,560
May 6, 2026	21.50	22.14	21.30	21.98	21.98	1.67%	163,200
May 5, 2026	21.56	22.14	21.20	21.62	21.62	0.28%	57,100
May 4, 2026	22.12	22.40	21.18	21.56	21.56	-2.53%	53,200
Apr 30, 2026	22.52	22.54	22.10	22.12	22.12	-2.04%	85,800
Apr 29, 2026	22.20	22.58	21.96	22.58	22.58	1.44%	207,100
Apr 28, 2026	21.86	22.40	21.76	22.26	22.26	1.74%	337,800
Apr 27, 2026	21.06	21.94	21.06	21.88	21.88	2.53%	582,180
Apr 24, 2026	21.26	21.50	20.94	21.34	21.34	-0.19%	163,800
Apr 23, 2026	21.70	21.74	21.38	21.38	21.38	-1.57%	101,800
Apr 22, 2026	21.44	21.74	21.10	21.72	21.72	0.65%	492,440
Apr 21, 2026	21.84	21.84	21.50	21.58	21.58	-0.55%	248,100
Apr 20, 2026	21.76	21.84	21.68	21.70	21.70	-0.18%	112,180
Apr 17, 2026	21.88	21.88	21.68	21.74	21.74	-0.64%	182,000
Apr 16, 2026	22.02	22.04	21.78	21.88	21.88	-0.27%	121,220
Apr 15, 2026	22.20	22.34	21.90	21.94	21.94	-0.90%	225,440
Apr 14, 2026	22.30	22.42	21.92	22.14	22.14	0.18%	106,500
Apr 13, 2026	22.40	22.40	22.08	22.10	22.10	-1.25%	97,700
Apr 10, 2026	22.30	22.62	22.30	22.38	22.38	0.54%	35,400
Apr 9, 2026	22.60	22.62	22.12	22.26	22.26	-1.50%	131,373
Apr 8, 2026	23.04	22.92	22.36	22.60	22.60	1.62%	99,600
Apr 2, 2026	22.74	22.80	22.18	22.24	22.24	-1.16%	94,100
Apr 1, 2026	23.26	23.26	22.28	22.50	22.50	1.90%	214,300
Mar 31, 2026	23.40	23.40	22.02	22.08	22.08	-2.30%	125,760
Mar 30, 2026	23.48	23.48	22.44	22.60	22.60	-1.31%	95,100
Mar 27, 2026	22.60	23.38	22.22	22.90	22.90	0.88%	105,420
Mar 26, 2026	23.26	23.56	22.70	22.70	22.70	-2.99%	236,000
Mar 25, 2026	23.34	23.74	23.10	23.40	23.40	1.47%	133,580
Mar 24, 2026	22.96	23.06	22.32	23.06	23.06	3.50%	61,200
Mar 23, 2026	22.76	22.76	22.04	22.28	22.28	-2.02%	337,600
Mar 20, 2026	24.00	24.10	22.74	22.74	22.74	-3.73%	971,380
Mar 19, 2026	23.86	24.14	23.62	23.62	23.62	-1.83%	47,514
Mar 18, 2026	23.72	24.28	23.72	24.06	24.06	-0.25%	37,600
Mar 17, 2026	24.28	24.48	23.94	24.12	24.12	-0.66%	135,900
Mar 16, 2026	23.88	24.36	23.88	24.28	24.28	0.83%	284,340
Mar 13, 2026	24.52	24.52	23.98	24.08	24.08	-0.99%	72,760
Mar 12, 2026	24.04	24.34	24.02	24.32	24.32	0.25%	48,280