HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	30.34	30.78	29.82	29.96	29.96	0.33%	1,449,200
Nov 9, 2026	30.10	30.80	29.68	29.86	29.86	1.98%	1,783,580
Nov 6, 2026	28.84	30.50	28.84	29.28	29.28	-3.17%	1,860,600
Nov 5, 2026	29.50	30.72	29.22	30.24	30.24	6.70%	3,622,900
Nov 4, 2026	26.44	28.34	26.34	28.34	28.34	7.19%	3,002,224
Nov 3, 2026	26.80	26.84	25.80	26.44	26.44	-1.56%	2,665,724
Nov 2, 2026	27.16	27.64	26.56	26.86	26.86	-1.25%	1,834,900
Oct 30, 2026	28.22	28.38	27.14	27.20	27.20	-3.61%	2,130,190
Oct 29, 2026	28.86	29.08	28.00	28.22	28.22	-2.01%	1,829,400
Oct 28, 2026	28.20	29.44	28.20	28.80	28.80	3.23%	1,840,379
Oct 27, 2026	30.12	30.50	27.76	27.90	27.90	-7.43%	3,706,200
Oct 26, 2026	30.80	31.40	29.62	30.14	30.14	-0.72%	3,479,850
Oct 23, 2026	29.00	30.58	28.26	30.36	30.36	6.53%	3,207,600
Oct 22, 2026	31.26	31.26	28.42	28.50	28.50	-8.83%	2,569,940
Oct 21, 2026	31.50	32.02	31.04	31.26	31.26	2.29%	1,871,300
Oct 20, 2026	29.78	31.32	29.60	30.56	30.56	2.76%	2,828,700
Oct 16, 2026	28.94	30.28	28.80	29.74	29.74	6.14%	3,116,700
Oct 15, 2026	28.30	29.20	27.90	28.02	28.02	-3.11%	2,758,700
Oct 14, 2026	28.80	29.52	28.20	28.92	28.92	-1.30%	2,982,100
Oct 13, 2026	29.86	29.86	28.44	29.30	29.30	-1.94%	1,952,467
Oct 12, 2026	29.00	30.50	28.20	29.88	29.88	5.88%	3,713,506
Oct 9, 2026	28.00	28.62	27.12	28.22	28.22	0.71%	2,165,600
Oct 8, 2026	29.42	29.90	28.02	28.02	28.02	-2.98%	2,794,400
Oct 7, 2026	30.50	30.96	28.20	28.88	28.88	-6.17%	1,200,040
Oct 6, 2026	29.96	30.80	28.44	30.78	30.78	9.77%	1,605,018
Oct 5, 2026	29.20	29.20	27.84	28.04	28.04	-3.97%	926,964
Oct 2, 2026	30.74	30.46	28.74	29.20	29.20	-5.01%	832,200
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