HKG:6855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	36.86	38.34	36.50	37.60	37.60	2.56%	2,380,812
Jul 21, 2026	36.40	36.92	34.52	36.66	36.66	0.83%	3,164,300
Jul 20, 2026	36.00	36.88	35.50	36.36	36.36	1.68%	3,462,100
Jul 17, 2026	39.78	39.78	35.26	35.76	35.76	-9.10%	4,260,500
Jul 16, 2026	39.44	40.32	38.58	39.34	39.34	1.18%	3,395,863
Jul 15, 2026	36.22	40.28	36.04	38.88	38.88	5.77%	4,162,823
Jul 14, 2026	37.38	37.38	35.46	36.76	36.76	-1.66%	2,920,000
Jul 13, 2026	36.68	38.96	36.60	37.38	37.38	2.81%	3,812,287
Jul 10, 2026	34.36	37.40	33.86	36.36	36.36	6.94%	3,084,379
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