HKG:6826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	16.38	16.92	16.32	16.48	16.48	1.92%	165,600
Aug 19, 2026	16.41	16.46	16.14	16.17	16.17	-2.47%	87,580
Aug 18, 2026	16.59	16.63	16.33	16.58	16.58	-0.42%	80,900
Aug 17, 2026	16.61	16.72	16.38	16.65	16.65	-0.60%	70,900
Aug 14, 2026	16.61	16.98	16.61	16.75	16.75	-0.42%	74,600
Aug 13, 2026	16.68	16.97	16.68	16.82	16.82	1.82%	204,600
Aug 12, 2026	16.60	16.84	16.43	16.52	16.52	-0.48%	56,500
Aug 11, 2026	16.80	16.98	16.56	16.60	16.60	-1.37%	69,500
Aug 10, 2026	16.52	16.93	16.49	16.83	16.83	2.62%	232,100
Aug 7, 2026	16.17	16.60	16.15	16.40	16.40	0.61%	211,300
Aug 6, 2026	16.42	16.42	16.13	16.30	16.30	-1.09%	115,600
Aug 5, 2026	16.32	16.52	16.26	16.48	16.48	0.55%	69,200
Aug 4, 2026	16.44	16.48	16.31	16.39	16.39	0.12%	48,200
Aug 3, 2026	16.40	16.56	16.25	16.37	16.37	-0.67%	79,200
Jul 31, 2026	16.55	16.65	16.16	16.48	16.48	-0.36%	79,820
Jul 30, 2026	16.44	16.78	16.35	16.54	16.54	0.61%	128,500
Jul 29, 2026	16.22	16.45	16.16	16.44	16.44	1.73%	159,980
Jul 28, 2026	16.20	16.22	16.00	16.16	16.16	-0.31%	36,000
Jul 27, 2026	15.99	16.22	15.80	16.21	16.21	1.76%	155,900
Jul 24, 2026	16.21	16.23	15.80	15.93	15.93	-2.39%	137,000
Jul 23, 2026	16.69	16.69	16.26	16.32	16.32	-1.09%	106,600
Jul 22, 2026	16.84	16.84	16.50	16.50	16.50	-1.96%	151,060
Jul 21, 2026	16.69	16.90	16.48	16.83	16.83	-0.06%	178,000
Jul 20, 2026	16.23	16.95	16.03	16.84	16.84	3.76%	644,020
Jul 17, 2026	16.31	16.65	16.02	16.23	16.23	-1.93%	266,839
Jul 16, 2026	16.88	16.88	16.10	16.55	16.55	0.42%	211,500
Jul 15, 2026	16.27	16.69	16.27	16.48	16.48	1.85%	650,640
Jul 14, 2026	16.06	16.30	15.87	16.18	16.18	0.75%	157,140
Jul 13, 2026	15.90	16.06	15.60	16.06	16.06	0.06%	124,540
Jul 10, 2026	15.80	16.30	15.72	16.05	16.05	0.88%	133,200
Jul 9, 2026	15.84	16.18	15.78	15.91	15.91	-0.87%	68,100
Jul 8, 2026	16.06	16.39	15.24	16.05	16.05	3.08%	298,500
Jul 7, 2026	15.77	15.97	15.55	15.57	15.57	-2.81%	64,960
Jul 6, 2026	16.45	16.45	15.55	16.02	16.02	1.01%	83,600
Jul 3, 2026	16.16	16.16	15.75	15.86	15.86	2.39%	99,480
Jul 2, 2026	15.98	16.38	15.49	15.49	15.49	1.11%	142,180
Jun 30, 2026	15.56	15.88	15.06	15.32	15.32	-1.03%	100,480
Jun 29, 2026	15.20	15.90	15.04	15.48	15.48	1.64%	254,360
Jun 26, 2026	15.54	15.88	15.23	15.23	15.23	-2.93%	205,040
Jun 25, 2026	15.72	15.94	15.50	15.69	15.69	-1.26%	120,400
Jun 24, 2026	16.50	16.67	15.88	15.89	15.89	-1.91%	138,200
Jun 23, 2026	15.91	16.58	15.91	16.20	16.20	2.99%	545,700
Jun 22, 2026	16.49	16.49	15.66	15.73	15.73	-2.05%	165,300
Jun 18, 2026	15.99	16.48	15.92	16.06	16.06	-0.19%	398,380
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