HKG:6826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	15.80	16.75	15.80	16.65	16.36	0.12%	138,800
Aug 27, 2026	16.79	16.79	16.25	16.63	16.34	0.79%	114,500
Aug 26, 2026	16.60	16.88	16.38	16.50	16.22	0.06%	74,700
Aug 25, 2026	16.10	16.56	16.10	16.49	16.21	2.42%	147,080
Aug 24, 2026	16.09	16.20	15.52	16.10	15.82	-2.19%	582,240
Aug 21, 2026	16.48	16.58	16.24	16.46	16.18	-0.12%	90,200
Aug 20, 2026	16.38	16.92	16.32	16.48	16.20	1.92%	165,600
Aug 19, 2026	16.41	16.46	16.14	16.17	15.89	-2.47%	87,580
Aug 18, 2026	16.59	16.63	16.33	16.58	16.29	-0.42%	80,900
Aug 17, 2026	16.61	16.72	16.38	16.65	16.36	-0.60%	70,900
Aug 14, 2026	16.61	16.98	16.61	16.75	16.46	-0.42%	74,600
Aug 13, 2026	16.68	16.97	16.68	16.82	16.53	1.82%	204,600
Aug 12, 2026	16.60	16.84	16.43	16.52	16.24	-0.48%	56,500
Aug 11, 2026	16.80	16.98	16.56	16.60	16.31	-1.37%	69,500
Aug 10, 2026	16.52	16.93	16.49	16.83	16.54	2.62%	232,100
Aug 7, 2026	16.17	16.60	16.15	16.40	16.12	0.61%	211,300
Aug 6, 2026	16.42	16.42	16.13	16.30	16.02	-1.09%	115,600
Aug 5, 2026	16.32	16.52	16.26	16.48	16.20	0.55%	69,200
Aug 4, 2026	16.44	16.48	16.31	16.39	16.11	0.12%	48,200
Aug 3, 2026	16.40	16.56	16.25	16.37	16.09	-0.67%	79,200
Jul 31, 2026	16.55	16.65	16.16	16.48	16.20	-0.36%	79,820
Jul 30, 2026	16.44	16.78	16.35	16.54	16.26	0.61%	128,500
Jul 29, 2026	16.22	16.45	16.16	16.44	16.16	1.73%	159,980
Jul 28, 2026	16.20	16.22	16.00	16.16	15.88	-0.31%	36,000
Jul 27, 2026	15.99	16.22	15.80	16.21	15.93	1.76%	155,900
Jul 24, 2026	16.21	16.23	15.80	15.93	15.66	-2.39%	137,000
Jul 23, 2026	16.69	16.69	16.26	16.32	16.04	-1.09%	106,600