HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.60	15.77	15.43	15.65	15.65	-	15,688,926
Jan 20, 2026	15.43	15.83	15.30	15.65	15.65	0.97%	22,622,020
Jan 19, 2026	15.36	15.72	15.27	15.50	15.50	0.13%	14,092,870
Jan 16, 2026	15.77	15.90	15.39	15.48	15.48	-1.02%	23,929,380
Jan 15, 2026	15.76	15.85	15.42	15.64	15.64	-0.64%	28,233,840
Jan 14, 2026	15.25	15.94	15.25	15.74	15.74	9.15%	123,582,600
Jan 13, 2026	14.76	14.77	14.36	14.42	14.42	-2.37%	19,007,900
Jan 12, 2026	14.01	14.77	14.01	14.77	14.77	5.58%	39,934,100
Jan 9, 2026	13.98	14.07	13.85	13.99	13.99	-	15,427,150
Jan 8, 2026	14.20	14.27	13.85	13.99	13.99	-1.96%	20,503,680
Jan 7, 2026	14.13	14.34	14.05	14.27	14.27	0.99%	12,910,560
Jan 6, 2026	14.18	14.31	14.08	14.13	14.13	-0.77%	21,049,030
Jan 5, 2026	14.40	14.88	14.21	14.24	14.24	-1.18%	27,453,480
Jan 2, 2026	14.25	14.45	14.16	14.41	14.41	1.12%	6,954,174
Dec 31, 2025	14.35	14.43	14.18	14.25	14.25	-0.70%	6,069,000
Dec 30, 2025	14.30	14.47	14.27	14.35	14.35	-	10,017,210
Dec 29, 2025	14.62	14.76	14.30	14.35	14.35	-1.78%	17,681,870
Dec 24, 2025	14.73	14.81	14.58	14.61	14.61	-1.55%	8,027,556
Dec 23, 2025	14.90	14.96	14.73	14.84	14.84	-0.07%	13,939,250
Dec 22, 2025	14.80	14.86	14.66	14.85	14.85	0.54%	18,004,960
Dec 19, 2025	14.58	14.79	14.45	14.77	14.77	1.23%	17,640,198
Dec 18, 2025	14.53	14.62	14.42	14.59	14.59	0.07%	14,209,784
Dec 17, 2025	14.62	14.88	14.51	14.58	14.58	-0.55%	28,192,460
Dec 16, 2025	14.64	14.73	14.43	14.66	14.66	0.41%	27,210,170
Dec 15, 2025	14.36	14.74	14.22	14.60	14.60	1.25%	31,954,120
Dec 12, 2025	14.00	14.66	14.00	14.42	14.42	2.85%	51,269,770
Dec 11, 2025	14.15	14.20	13.87	14.02	14.02	-0.57%	14,654,985
Dec 10, 2025	13.50	14.12	13.49	14.10	14.10	3.45%	27,125,020
Dec 9, 2025	13.54	13.73	13.53	13.63	13.63	0.22%	17,195,130
Dec 8, 2025	13.66	13.84	13.57	13.60	13.60	-0.44%	13,892,290
Dec 5, 2025	13.72	13.87	13.63	13.66	13.66	-1.59%	20,810,613
Dec 4, 2025	14.02	14.07	13.73	13.88	13.88	-1.00%	14,132,910
Dec 3, 2025	14.14	14.14	13.90	14.02	14.02	-0.85%	14,566,290
Dec 2, 2025	14.14	14.35	14.04	14.14	14.14	0.50%	29,332,220
Dec 1, 2025	13.79	14.14	13.76	14.07	14.07	2.33%	29,427,380
Nov 28, 2025	13.75	13.78	13.55	13.75	13.75	0.29%	10,227,050
Nov 27, 2025	13.62	13.75	13.47	13.71	13.71	0.59%	11,797,010
Nov 26, 2025	13.68	13.83	13.60	13.63	13.63	0.44%	14,746,660
Nov 25, 2025	13.27	13.65	13.27	13.57	13.57	2.49%	23,188,240
Nov 24, 2025	13.28	13.35	13.02	13.24	13.24	0.53%	21,635,500
Nov 21, 2025	13.59	13.59	13.11	13.17	13.17	-3.09%	21,926,720
Nov 20, 2025	13.48	13.60	13.39	13.59	13.59	0.97%	15,339,310
Nov 19, 2025	13.62	13.65	13.35	13.46	13.46	-1.03%	14,661,820
Nov 18, 2025	13.67	13.80	13.48	13.60	13.60	-1.73%	19,356,630
Nov 17, 2025	14.02	14.02	13.75	13.84	13.84	-0.93%	16,639,930
Nov 14, 2025	13.97	14.28	13.86	13.97	13.97	-0.71%	22,656,000
Nov 13, 2025	13.96	14.16	13.80	14.07	14.07	0.79%	28,565,850
Nov 12, 2025	13.83	14.12	13.79	13.96	13.96	1.31%	37,577,070
Nov 11, 2025	13.75	13.80	13.50	13.78	13.78	0.58%	21,667,490
Nov 10, 2025	13.07	13.75	13.04	13.70	13.70	4.90%	58,050,430