HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.44	13.44	13.26	13.34	13.34	0.30%	25,453,749
Sep 11, 2025	13.40	13.40	13.24	13.30	13.30	-1.19%	26,662,798
Sep 10, 2025	13.47	13.62	13.43	13.46	13.46	0.60%	24,755,524
Sep 9, 2025	13.58	13.62	13.30	13.38	13.38	-1.04%	28,315,304
Sep 8, 2025	13.40	13.64	13.33	13.52	13.52	0.90%	24,985,183
Sep 5, 2025	13.28	13.45	13.22	13.40	13.40	-0.22%	27,989,493
Sep 4, 2025	13.54	13.57	13.36	13.43	13.09	-0.59%	27,621,620
Sep 3, 2025	13.70	13.85	13.50	13.51	13.17	-0.88%	26,624,422
Sep 2, 2025	13.89	13.97	13.60	13.63	13.29	-1.80%	29,069,809
Sep 1, 2025	13.85	13.91	13.67	13.88	13.53	0.65%	27,829,400
Aug 29, 2025	13.97	14.09	13.78	13.79	13.44	-0.58%	43,389,476
Aug 28, 2025	14.10	14.25	13.75	13.87	13.52	-1.21%	49,784,176
Aug 27, 2025	14.46	14.62	13.97	14.04	13.69	-2.97%	69,871,714
Aug 26, 2025	14.41	14.88	13.92	14.47	14.11	-2.76%	81,476,172
Aug 25, 2025	14.41	14.96	14.34	14.88	14.51	4.27%	68,395,376
Aug 22, 2025	14.26	14.41	14.18	14.27	13.91	0.78%	36,612,952
Aug 21, 2025	14.30	14.41	14.10	14.16	13.80	-0.77%	29,620,409
Aug 20, 2025	14.30	14.38	14.08	14.27	13.91	-0.21%	30,649,420
Aug 19, 2025	14.10	14.36	14.07	14.30	13.94	2.07%	32,672,798
Aug 18, 2025	14.07	14.22	14.01	14.01	13.66	-0.43%	23,497,895
Aug 15, 2025	14.06	14.08	13.88	14.07	13.72	-0.21%	18,512,531
Aug 14, 2025	14.23	14.32	13.98	14.10	13.75	-0.28%	15,375,638
Aug 13, 2025	13.89	14.15	13.78	14.14	13.78	2.76%	27,268,105
Aug 12, 2025	13.75	13.80	13.61	13.76	13.41	-0.22%	22,926,184
Aug 11, 2025	13.95	13.99	13.77	13.79	13.44	-1.15%	20,684,110
Aug 8, 2025	13.99	14.08	13.89	13.95	13.60	-0.36%	11,321,049
Aug 7, 2025	13.90	14.15	13.90	14.00	13.65	0.72%	19,229,412
Aug 6, 2025	13.98	14.05	13.85	13.90	13.55	-0.86%	15,909,723
Aug 5, 2025	13.93	14.07	13.86	14.02	13.67	0.94%	16,402,881
Aug 4, 2025	13.86	13.95	13.67	13.89	13.54	0.22%	15,811,313
Aug 1, 2025	13.92	14.00	13.82	13.86	13.51	-0.43%	23,495,622
Jul 31, 2025	14.32	14.32	13.90	13.92	13.57	-2.93%	32,525,097
Jul 30, 2025	14.20	14.52	14.02	14.34	13.98	0.99%	28,381,228
Jul 29, 2025	14.36	14.36	14.10	14.20	13.84	-1.11%	26,394,350
Jul 28, 2025	14.60	14.60	14.26	14.36	14.00	-1.10%	27,823,531
Jul 25, 2025	14.68	14.72	14.42	14.52	14.15	-0.82%	24,742,101
Jul 24, 2025	14.42	14.70	14.36	14.64	14.27	1.53%	27,860,029
Jul 23, 2025	14.48	14.64	14.34	14.42	14.06	0.42%	39,050,875
Jul 22, 2025	14.36	14.50	14.20	14.36	14.00	0.42%	28,548,318
Jul 21, 2025	14.00	14.36	13.94	14.30	13.94	2.73%	44,511,291
Jul 18, 2025	14.00	14.20	13.84	13.92	13.57	-0.29%	38,254,675
Jul 17, 2025	13.88	13.96	13.72	13.96	13.61	0.58%	36,309,501
Jul 16, 2025	14.10	14.20	13.84	13.88	13.53	-0.86%	44,369,735
Jul 15, 2025	14.08	14.12	13.82	14.00	13.65	-0.85%	51,349,650
Jul 14, 2025	14.64	14.64	14.08	14.12	13.76	-3.68%	41,378,724
Jul 11, 2025	14.48	14.96	14.48	14.66	14.29	1.66%	28,643,071
Jul 10, 2025	14.66	14.66	14.24	14.42	14.06	-0.83%	24,008,397
Jul 9, 2025	14.78	14.78	14.52	14.54	14.17	-1.62%	15,493,087
Jul 8, 2025	14.66	14.96	14.60	14.78	14.41	0.82%	20,502,260
Jul 7, 2025	14.76	15.04	14.56	14.66	14.29	-0.68%	11,648,581