HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	45.80	47.12	45.18	46.80	46.80	2.14%	3,057,900
Apr 23, 2026	49.58	49.60	45.80	45.82	45.82	-7.96%	4,990,296
Apr 22, 2026	51.05	51.55	49.52	49.78	49.78	-3.15%	2,413,100
Apr 21, 2026	51.50	51.95	50.75	51.40	51.40	-0.19%	1,708,000
Apr 20, 2026	53.00	53.20	51.50	51.50	51.50	-2.37%	1,934,800
Apr 17, 2026	53.45	54.00	51.80	52.75	52.75	-1.12%	2,525,738
Apr 16, 2026	53.70	54.00	52.55	53.35	53.35	0.47%	3,033,940
Apr 15, 2026	51.10	53.40	50.45	53.10	53.10	7.01%	3,934,178
Apr 14, 2026	49.44	50.85	48.82	49.62	49.62	1.10%	1,916,400
Apr 13, 2026	49.06	49.68	48.50	49.08	49.08	-0.12%	1,446,900
Apr 10, 2026	50.10	50.40	48.84	49.14	49.14	-0.53%	2,100,218
Apr 9, 2026	51.00	51.80	49.40	49.40	49.40	-3.23%	2,154,500
Apr 8, 2026	52.80	53.55	50.05	51.05	51.05	-1.92%	3,230,300
Apr 2, 2026	52.00	53.15	50.80	52.05	52.05	0.10%	3,795,600
Apr 1, 2026	47.70	52.60	46.36	52.00	52.00	13.04%	5,804,900
Mar 31, 2026	46.70	47.80	45.40	46.00	46.00	-1.29%	1,993,800
Mar 30, 2026	45.98	47.20	45.14	46.60	46.60	1.39%	3,029,600
Mar 27, 2026	42.68	46.48	42.26	45.96	45.96	7.48%	3,342,400
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