HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.00	31.04	29.74	30.74	30.74	1.25%	2,827,076
Sep 29, 2026	29.98	30.62	29.40	30.36	30.36	2.99%	2,938,455
Sep 28, 2026	28.90	29.68	28.28	29.48	29.48	2.01%	2,995,700
Sep 25, 2026	28.60	29.92	28.20	28.90	28.90	-0.69%	547,900
Sep 24, 2026	30.90	30.90	28.82	29.10	29.10	-5.89%	4,066,717
Sep 23, 2026	31.42	31.96	30.68	30.92	30.92	-1.59%	1,986,200
Sep 22, 2026	31.94	32.20	30.94	31.42	31.42	-0.88%	1,945,300
Sep 21, 2026	29.80	31.88	29.80	31.70	31.70	7.24%	4,281,244
Sep 18, 2026	30.22	30.70	29.36	29.56	29.56	-1.34%	3,567,283
Sep 17, 2026	29.80	30.44	29.56	29.96	29.96	-0.07%	1,613,700
Sep 16, 2026	31.32	31.32	29.96	29.98	29.98	-3.66%	2,597,300
Sep 15, 2026	32.26	32.36	30.72	31.12	31.12	-2.93%	2,572,100
Sep 14, 2026	31.38	32.20	30.70	32.06	32.06	2.17%	2,153,500
Sep 11, 2026	32.48	32.48	30.88	31.38	31.38	-3.80%	3,399,670
Sep 10, 2026	34.18	34.18	32.26	32.62	32.62	-4.56%	2,793,900
Sep 9, 2026	34.22	34.90	33.64	34.18	34.18	-0.06%	1,708,493
Sep 8, 2026	33.58	34.28	33.02	34.20	34.20	1.85%	1,840,900
Sep 7, 2026	35.00	35.50	33.52	33.58	33.58	-4.06%	1,816,918
Sep 4, 2026	34.88	35.80	34.48	35.00	35.00	1.74%	3,686,500
Sep 3, 2026	32.72	34.64	32.42	34.40	34.40	5.33%	3,773,900
Sep 2, 2026	32.08	32.70	31.52	32.66	32.66	1.74%	3,559,700
Sep 1, 2026	33.44	34.00	31.96	32.10	32.10	-4.01%	3,441,000
Aug 31, 2026	35.00	35.00	33.16	33.44	33.44	-4.62%	4,071,861
Aug 28, 2026	36.10	36.84	34.94	35.06	35.06	-5.04%	4,190,042
Aug 27, 2026	32.96	37.36	32.52	36.92	36.92	12.08%	4,812,638
Aug 26, 2026	33.30	34.76	32.88	32.94	32.94	-1.02%	3,445,100
Aug 25, 2026	33.06	33.60	32.50	33.28	33.28	-	2,458,734
Aug 24, 2026	33.00	34.20	32.44	33.28	33.28	1.28%	2,803,815
Aug 21, 2026	33.74	33.98	31.90	32.86	32.86	-2.20%	4,232,794
Aug 20, 2026	32.66	36.34	32.10	33.60	33.60	-3.39%	9,221,917
Aug 19, 2026	35.76	35.80	34.34	34.78	34.78	-0.57%	1,669,200
Aug 18, 2026	35.00	35.50	34.20	34.98	34.98	-0.63%	1,620,500
Aug 17, 2026	35.98	36.02	35.00	35.20	35.20	-2.22%	2,149,000
Aug 14, 2026	37.78	37.78	35.52	36.00	36.00	-3.02%	2,081,700
Aug 13, 2026	37.00	38.20	36.06	37.12	37.12	1.64%	2,897,300
Aug 12, 2026	36.38	37.86	35.92	36.52	36.52	0.22%	1,761,200
Aug 11, 2026	36.64	38.24	36.28	36.44	36.44	0.28%	2,185,000
Aug 10, 2026	37.00	38.28	36.12	36.34	36.34	-0.27%	2,436,746
Aug 7, 2026	33.44	36.66	33.30	36.44	36.44	8.97%	2,861,000
Aug 6, 2026	33.98	33.98	32.70	33.44	33.44	0.12%	1,750,528
Aug 5, 2026	32.20	33.74	32.20	33.40	33.40	2.96%	2,087,986
Aug 4, 2026	33.26	33.50	32.34	32.44	32.44	-0.67%	2,328,000
Aug 3, 2026	34.70	34.70	32.00	32.66	32.66	-3.37%	2,787,320
Jul 31, 2026	34.40	35.24	33.72	33.80	33.80	-1.74%	2,473,100
Jul 30, 2026	35.90	36.00	33.68	34.40	34.40	-3.43%	1,930,880
Jul 29, 2026	35.00	35.84	34.62	35.62	35.62	1.02%	1,683,400
Jul 28, 2026	35.80	36.42	34.64	35.26	35.26	-1.95%	1,493,820
Jul 27, 2026	35.48	36.60	35.00	35.96	35.96	1.64%	1,298,500
Jul 24, 2026	37.10	37.50	35.02	35.38	35.38	-4.89%	1,715,600
Jul 23, 2026	37.74	38.22	36.72	37.20	37.20	-1.06%	1,866,174