HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	34.80	36.18	33.90	34.00	34.00	-2.30%	1,909,175
Jul 8, 2026	35.90	35.90	34.42	34.80	34.80	-1.14%	2,101,713
Jul 7, 2026	37.20	37.20	35.00	35.20	35.20	-4.19%	1,798,283
Jul 6, 2026	37.00	38.64	36.38	36.74	36.74	-0.38%	3,750,800
Jul 3, 2026	36.02	37.00	35.62	36.88	36.88	5.67%	3,435,864
Jul 2, 2026	34.50	36.40	34.50	34.90	34.90	5.12%	3,410,290
Jun 30, 2026	33.48	34.10	32.70	33.20	33.20	-1.25%	2,823,261
Jun 29, 2026	30.48	34.36	30.34	33.62	33.62	10.30%	4,069,956
Jun 26, 2026	31.06	31.50	30.00	30.48	30.48	-2.25%	1,938,358
Jun 25, 2026	31.78	32.10	30.44	31.18	31.18	-1.89%	1,609,700
Jun 24, 2026	31.58	32.48	31.36	31.78	31.78	0.95%	2,376,200
Jun 23, 2026	31.54	33.16	30.86	31.48	31.48	-0.13%	1,811,850
Jun 22, 2026	32.70	32.70	30.46	31.52	31.52	-3.61%	2,771,381
Jun 18, 2026	32.12	33.84	31.80	32.70	32.70	2.44%	2,435,036
Jun 17, 2026	33.30	33.68	31.92	31.92	31.92	-3.51%	2,174,080
Jun 16, 2026	34.24	34.30	32.50	33.08	33.08	-3.39%	2,163,200
Jun 15, 2026	34.90	35.46	34.06	34.24	34.24	-1.89%	1,500,300
Jun 12, 2026	34.16	35.40	33.04	34.90	34.90	3.93%	2,875,977
Jun 11, 2026	34.20	34.26	32.64	33.58	33.58	-1.81%	2,203,310
Jun 10, 2026	33.80	34.94	32.50	34.20	34.20	3.01%	2,402,770
Jun 9, 2026	33.84	34.00	32.70	33.20	33.20	-1.83%	4,073,590
Jun 8, 2026	34.64	34.64	33.12	33.82	33.82	-2.87%	2,382,000
Jun 5, 2026	36.10	36.70	34.52	34.82	34.82	-2.95%	2,316,160
Jun 4, 2026	35.40	36.12	34.72	35.88	35.88	1.24%	2,279,300
Jun 3, 2026	36.20	36.26	34.68	35.44	35.44	-2.64%	3,439,778
Jun 2, 2026	37.50	37.52	35.50	36.40	36.40	-3.09%	3,098,200
Jun 1, 2026	40.64	40.64	37.00	37.56	37.56	-4.28%	4,289,000
May 29, 2026	38.26	40.46	37.46	39.24	39.24	4.70%	2,772,400
May 28, 2026	40.12	40.58	37.32	37.48	37.48	-6.49%	3,541,300
May 27, 2026	39.58	40.80	39.08	40.08	40.08	1.62%	2,439,300
May 26, 2026	41.52	42.04	39.38	39.44	39.44	-5.28%	2,750,700
May 22, 2026	40.34	41.80	40.00	41.64	41.64	3.22%	2,338,700
May 21, 2026	39.68	41.88	39.32	40.34	40.34	3.97%	3,477,400
May 20, 2026	37.76	38.80	37.06	38.80	38.80	2.92%	2,297,000
May 19, 2026	37.52	39.00	37.26	37.70	37.70	0.37%	2,303,071
May 18, 2026	38.68	39.28	37.00	37.56	37.56	-4.43%	2,803,228
May 15, 2026	40.08	40.08	38.28	39.30	39.30	-2.00%	3,375,700
May 14, 2026	41.08	41.42	39.72	40.10	40.10	-1.62%	3,070,577
May 13, 2026	42.20	42.56	40.66	40.76	40.76	-3.37%	3,032,700
May 12, 2026	42.80	43.38	41.88	42.18	42.18	-1.03%	1,672,100
May 11, 2026	42.22	43.20	41.08	42.62	42.62	-0.05%	3,055,400
May 8, 2026	43.30	43.30	42.20	42.64	42.64	-2.60%	2,090,946
May 7, 2026	42.70	44.48	42.18	43.78	43.78	3.60%	2,966,818
May 6, 2026	43.26	43.50	41.56	42.26	42.26	-1.45%	3,820,137
May 5, 2026	43.32	44.24	42.02	42.88	42.88	-1.02%	509,000
May 4, 2026	44.64	44.64	42.92	43.32	43.32	-3.00%	525,379
Apr 30, 2026	44.80	46.34	44.32	44.66	44.66	-0.22%	2,107,500
Apr 29, 2026	46.40	46.40	44.50	44.76	44.76	-2.57%	1,673,485
Apr 28, 2026	46.16	47.24	45.20	45.94	45.94	-0.39%	1,528,800
Apr 27, 2026	47.38	47.38	46.00	46.12	46.12	-1.45%	1,120,500