HKG:6826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.99	16.48	15.95	16.04	-	-0.31%	148,080
Jun 17, 2026	16.87	16.87	16.05	16.09	16.09	-2.84%	341,200
Jun 16, 2026	16.31	16.69	15.95	16.56	16.56	1.60%	169,160
Jun 15, 2026	16.42	16.67	16.11	16.30	16.30	-0.61%	348,520
Jun 12, 2026	16.50	16.72	15.94	16.40	16.40	-0.49%	569,200
Jun 11, 2026	16.79	17.08	16.44	16.48	16.48	-2.43%	156,140
Jun 10, 2026	17.00	17.24	16.81	16.89	16.89	-1.11%	137,900
Jun 9, 2026	17.28	17.33	17.00	17.08	17.08	-0.70%	105,200
Jun 8, 2026	17.88	17.88	17.11	17.20	17.20	-3.91%	113,320
Jun 5, 2026	17.76	18.21	17.76	17.90	17.90	0.51%	82,400
Jun 4, 2026	17.86	17.87	17.19	17.81	17.81	2.52%	243,200
Jun 3, 2026	18.00	18.29	17.91	18.06	17.37	-0.06%	121,800
Jun 2, 2026	18.80	18.80	18.00	18.07	17.38	-2.32%	316,650
Jun 1, 2026	18.20	18.59	18.20	18.50	17.79	1.48%	248,800
May 29, 2026	18.08	18.66	18.00	18.23	17.54	0.05%	284,700
May 28, 2026	18.78	18.78	18.07	18.22	17.53	-3.03%	183,680
May 27, 2026	19.87	19.87	18.78	18.79	18.07	-2.94%	201,280
May 26, 2026	19.99	20.00	19.35	19.36	18.62	-3.59%	178,500
May 22, 2026	20.12	20.26	20.02	20.08	19.31	-1.38%	108,700
May 21, 2026	20.70	20.78	20.12	20.36	19.58	-0.68%	111,060
May 20, 2026	20.60	20.70	20.38	20.50	19.72	-0.97%	97,300
May 19, 2026	21.04	21.04	20.54	20.70	19.91	-0.86%	106,500
May 18, 2026	21.58	21.60	20.82	20.88	20.08	-3.24%	226,700
May 15, 2026	22.22	22.22	21.52	21.58	20.76	-2.09%	104,480
May 14, 2026	22.58	22.58	22.00	22.04	21.20	-0.72%	75,900
May 13, 2026	22.10	22.46	21.96	22.20	21.35	-0.72%	211,740
May 12, 2026	22.98	23.20	22.02	22.36	21.51	-2.19%	239,600
May 11, 2026	22.48	22.88	22.28	22.86	21.99	1.69%	131,900
May 8, 2026	22.24	22.52	21.98	22.48	21.62	1.35%	86,100
May 7, 2026	22.20	22.40	21.90	22.18	21.33	0.91%	133,560
May 6, 2026	21.50	22.14	21.30	21.98	21.14	1.67%	163,200
May 5, 2026	21.56	22.14	21.20	21.62	20.80	0.28%	57,100
May 4, 2026	22.12	22.40	21.18	21.56	20.74	-2.53%	53,200
Apr 30, 2026	22.52	22.54	22.10	22.12	21.28	-2.04%	85,800
Apr 29, 2026	22.20	22.58	21.96	22.58	21.72	1.44%	207,100
Apr 28, 2026	21.86	22.40	21.76	22.26	21.41	1.74%	337,800
Apr 27, 2026	21.06	21.94	21.06	21.88	21.05	2.53%	582,180
Apr 24, 2026	21.26	21.50	20.94	21.34	20.53	-0.19%	163,800
Apr 23, 2026	21.70	21.74	21.38	21.38	20.57	-1.57%	101,800
Apr 22, 2026	21.44	21.74	21.10	21.72	20.89	0.65%	492,440
Apr 21, 2026	21.84	21.84	21.50	21.58	20.76	-0.55%	248,100
Apr 20, 2026	21.76	21.84	21.68	21.70	20.87	-0.18%	112,180
Apr 17, 2026	21.88	21.88	21.68	21.74	20.91	-0.64%	182,000
Apr 16, 2026	22.02	22.04	21.78	21.88	21.05	-0.27%	121,220
Apr 15, 2026	22.20	22.34	21.90	21.94	21.10	-0.90%	225,440
Apr 14, 2026	22.30	22.42	21.92	22.14	21.30	0.18%	106,500
Apr 13, 2026	22.40	22.40	22.08	22.10	21.26	-1.25%	97,700
Apr 10, 2026	22.30	22.62	22.30	22.38	21.53	0.54%	35,400
Apr 9, 2026	22.60	22.62	22.12	22.26	21.41	-1.50%	131,373
Apr 8, 2026	23.04	22.92	22.36	22.60	21.74	1.62%	99,600