HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.00	52.00	49.58	50.90	50.90	2.83%	1,499,337
Jan 22, 2026	50.20	50.75	49.16	49.50	49.50	-0.92%	1,342,300
Jan 21, 2026	50.65	51.45	49.30	49.96	49.96	-1.85%	2,407,280
Jan 20, 2026	51.25	51.65	50.15	50.90	50.90	0.30%	1,573,600
Jan 19, 2026	51.65	52.40	50.10	50.75	50.75	-2.68%	2,385,532
Jan 16, 2026	53.65	54.10	51.85	52.15	52.15	-2.34%	1,917,900
Jan 15, 2026	55.45	56.75	53.35	53.40	53.40	-2.02%	2,066,000
Jan 14, 2026	54.45	55.70	53.60	54.50	54.50	0.28%	2,744,200
Jan 13, 2026	54.70	57.60	53.60	54.35	54.35	-0.55%	3,880,000
Jan 12, 2026	54.70	55.90	53.75	54.65	54.65	-0.55%	3,275,579
Jan 9, 2026	54.40	55.60	53.00	54.95	54.95	1.20%	2,326,000
Jan 8, 2026	56.15	56.80	54.25	54.30	54.30	-2.78%	2,267,700
Jan 7, 2026	51.70	56.60	51.55	55.85	55.85	8.45%	4,644,180
Jan 6, 2026	52.50	52.50	51.05	51.50	51.50	-1.25%	2,423,724
Jan 5, 2026	50.95	53.40	50.45	52.15	52.15	2.46%	2,526,500
Jan 2, 2026	52.25	52.25	50.35	50.90	50.90	-2.58%	573,500
Dec 31, 2025	51.90	52.65	51.30	52.25	52.25	1.36%	1,265,840
Dec 30, 2025	51.70	51.80	50.15	51.55	51.55	0.10%	2,348,000
Dec 29, 2025	53.15	53.25	51.15	51.50	51.50	-3.92%	3,539,872
Dec 24, 2025	54.10	54.20	52.85	53.60	53.60	-0.74%	1,098,497
Dec 23, 2025	54.05	55.65	53.75	54.00	54.00	-1.10%	2,080,271
Dec 22, 2025	56.35	56.40	54.30	54.60	54.60	-3.11%	2,011,895
Dec 19, 2025	56.60	58.10	55.75	56.35	56.35	0.54%	2,524,202
Dec 18, 2025	56.50	57.65	55.55	56.05	56.05	-1.06%	1,578,500
Dec 17, 2025	57.85	57.85	55.85	56.65	56.65	-1.82%	1,753,026
Dec 16, 2025	56.70	57.70	55.40	57.70	57.70	1.32%	3,305,270
Dec 15, 2025	58.35	58.70	56.80	56.95	56.95	-3.88%	2,454,500
Dec 12, 2025	59.05	60.25	57.30	59.25	59.25	0.59%	2,117,017
Dec 11, 2025	59.40	60.05	58.00	58.90	58.90	-0.17%	1,084,045
Dec 10, 2025	59.90	59.90	57.90	59.00	59.00	-0.51%	1,794,200
Dec 9, 2025	62.50	62.50	58.70	59.30	59.30	-4.59%	2,452,000
Dec 8, 2025	64.50	64.50	61.40	62.15	62.15	-2.20%	1,675,000
Dec 5, 2025	62.85	65.00	61.15	63.55	63.55	4.44%	1,991,400
Dec 4, 2025	60.50	61.85	60.00	60.85	60.85	1.59%	1,233,403
Dec 3, 2025	63.00	63.10	59.25	59.90	59.90	-4.85%	1,704,900
Dec 2, 2025	64.00	64.00	62.15	62.95	62.95	-1.18%	909,392
Dec 1, 2025	63.85	63.95	62.30	63.70	63.70	-0.70%	1,284,338
Nov 28, 2025	64.60	64.90	63.70	64.15	64.15	0.39%	1,096,702
Nov 27, 2025	63.40	65.00	62.70	63.90	63.90	0.87%	1,498,700
Nov 26, 2025	63.00	64.90	62.55	63.35	63.35	1.44%	1,377,600
Nov 25, 2025	62.60	63.85	61.95	62.45	62.45	0.89%	1,309,564
Nov 24, 2025	60.75	62.00	60.55	61.90	61.90	2.31%	1,313,500
Nov 21, 2025	62.85	62.85	60.20	60.50	60.50	-5.25%	1,891,204
Nov 20, 2025	63.70	64.30	62.50	63.85	63.85	0.87%	927,300
Nov 19, 2025	63.20	63.80	61.70	63.30	63.30	0.16%	1,839,600
Nov 18, 2025	65.00	66.40	62.85	63.20	63.20	-3.14%	1,387,951
Nov 17, 2025	67.55	67.80	64.95	65.25	65.25	-3.40%	1,089,800
Nov 14, 2025	66.45	69.10	66.40	67.55	67.55	0.45%	1,810,644
Nov 13, 2025	64.75	68.00	64.40	67.25	67.25	4.26%	2,209,950
Nov 12, 2025	63.85	65.80	62.95	64.50	64.50	1.74%	1,803,900