HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.68	46.36	42.26	46.10	-	7.81%	1,744,000
Mar 26, 2026	44.10	45.34	42.22	42.76	42.76	-3.13%	1,991,341
Mar 25, 2026	44.12	44.98	43.80	44.14	44.14	-0.23%	1,424,190
Mar 24, 2026	43.48	45.52	43.10	44.24	44.24	5.13%	4,165,369
Mar 23, 2026	41.40	42.30	40.54	42.08	42.08	-1.41%	2,815,800
Mar 20, 2026	44.70	45.48	42.68	42.68	42.68	-3.35%	2,201,400
Mar 19, 2026	46.98	47.02	44.06	44.16	44.16	-6.95%	2,386,650
Mar 18, 2026	46.34	47.80	46.22	47.46	47.46	2.06%	1,496,831
Mar 17, 2026	47.30	47.80	46.10	46.50	46.50	-0.64%	2,123,500
Mar 16, 2026	45.96	47.16	44.78	46.80	46.80	2.77%	1,308,422
Mar 13, 2026	47.50	47.50	45.54	45.54	45.54	-3.56%	1,884,300
Mar 12, 2026	47.00	47.94	45.66	47.22	47.22	1.20%	1,741,900
Mar 11, 2026	47.52	47.84	46.02	46.66	46.66	-0.68%	1,345,600
Mar 10, 2026	43.92	47.96	43.92	46.98	46.98	7.75%	3,378,000
Mar 9, 2026	44.00	44.00	41.94	43.60	43.60	-3.67%	2,337,600
Mar 6, 2026	44.00	46.00	43.44	45.26	45.26	3.95%	2,467,000
Mar 5, 2026	42.30	44.58	42.16	43.54	43.54	4.97%	2,119,282
Mar 4, 2026	42.50	42.82	40.58	41.48	41.48	-2.31%	2,257,088
Mar 3, 2026	45.18	45.30	42.14	42.46	42.46	-5.69%	2,566,400
Mar 2, 2026	46.88	46.88	44.20	45.02	45.02	-4.01%	2,440,500
Feb 27, 2026	47.16	49.04	46.38	46.90	46.90	-1.43%	2,709,412
Feb 26, 2026	49.50	49.50	47.30	47.58	47.58	-3.02%	1,823,000
Feb 25, 2026	49.00	49.92	48.64	49.06	49.06	0.12%	990,700
Feb 24, 2026	48.30	49.98	47.44	49.00	49.00	0.33%	1,596,700
Feb 23, 2026	47.98	49.48	47.98	48.84	48.84	2.91%	361,100
Feb 20, 2026	46.82	48.00	46.52	47.46	47.46	1.67%	291,600
Feb 16, 2026	47.30	47.60	45.84	46.68	46.68	-1.73%	107,500
Feb 13, 2026	46.36	47.50	45.62	47.50	47.50	2.41%	778,200
Feb 12, 2026	47.98	47.98	46.38	46.38	46.38	-2.60%	1,323,000
Feb 11, 2026	47.00	48.46	47.00	47.62	47.62	0.46%	1,189,700
Feb 10, 2026	46.30	48.30	45.74	47.40	47.40	2.38%	2,099,800
Feb 9, 2026	47.52	48.60	46.18	46.30	46.30	-1.24%	2,003,000
Feb 6, 2026	46.50	48.10	46.16	46.88	46.88	-1.18%	1,330,300
Feb 5, 2026	47.80	48.48	46.62	47.44	47.44	-0.75%	1,370,464
Feb 4, 2026	46.42	48.78	45.84	47.80	47.80	3.37%	2,222,982
Feb 3, 2026	45.80	46.36	44.92	46.24	46.24	1.81%	2,388,500
Feb 2, 2026	48.08	48.08	45.10	45.42	45.42	-5.57%	3,198,970
Jan 30, 2026	48.96	50.00	47.60	48.10	48.10	-1.92%	2,114,215
Jan 29, 2026	49.44	49.76	48.02	49.04	49.04	-0.53%	1,265,020
Jan 28, 2026	49.70	50.20	48.96	49.30	49.30	-0.28%	1,434,200
Jan 27, 2026	49.30	49.78	47.98	49.44	49.44	0.77%	1,362,100
Jan 26, 2026	51.35	51.35	48.80	49.06	49.06	-3.61%	1,812,600
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