HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	13.00	13.09	12.92	13.06	13.06	0.08%	14,076,760
Nov 6, 2025	12.81	13.06	12.78	13.05	13.05	1.95%	18,056,640
Nov 5, 2025	12.68	12.94	12.49	12.80	12.80	0.79%	18,561,230
Nov 4, 2025	12.75	12.87	12.66	12.70	12.70	-1.17%	13,525,380
Nov 3, 2025	12.86	12.90	12.72	12.85	12.85	0.39%	9,367,314
Oct 31, 2025	12.85	13.00	12.77	12.80	12.80	-0.23%	12,876,240
Oct 30, 2025	13.10	13.17	12.78	12.83	12.83	-1.69%	25,120,960
Oct 28, 2025	13.35	13.35	13.00	13.05	13.05	-1.29%	16,124,390
Oct 27, 2025	13.28	13.35	13.13	13.22	13.22	0.46%	15,786,230
Oct 24, 2025	13.20	13.22	13.05	13.16	13.16	-	11,802,460
Oct 23, 2025	13.05	13.20	12.86	13.16	13.16	0.69%	16,374,750
Oct 22, 2025	13.02	13.14	12.95	13.07	13.07	0.38%	9,157,464
Oct 21, 2025	13.13	13.20	12.98	13.02	13.02	-0.38%	16,073,300
Oct 20, 2025	13.15	13.19	13.06	13.07	13.07	1.24%	13,811,150
Oct 17, 2025	13.20	13.24	12.84	12.91	12.91	-1.75%	18,968,870
Oct 16, 2025	13.25	13.48	13.06	13.14	13.14	-1.05%	25,409,130
Oct 15, 2025	12.77	13.28	12.67	13.28	13.28	5.31%	45,151,390
Oct 14, 2025	12.78	12.80	12.57	12.61	12.61	-1.33%	20,284,450
Oct 13, 2025	12.52	12.79	12.43	12.78	12.78	-0.62%	31,376,890
Oct 10, 2025	12.78	13.08	12.68	12.86	12.86	0.39%	21,633,830
Oct 9, 2025	12.93	13.12	12.80	12.81	12.81	0.08%	23,329,290
Oct 8, 2025	12.89	12.89	12.63	12.80	12.80	-0.70%	16,824,890
Oct 6, 2025	13.03	13.08	12.84	12.89	12.89	-1.07%	7,179,175
Oct 3, 2025	13.21	13.23	12.92	13.03	13.03	-1.51%	15,695,270
Oct 2, 2025	13.45	13.46	13.18	13.23	13.23	-1.42%	14,061,290
Sep 30, 2025	13.17	13.42	13.14	13.42	13.42	2.44%	32,096,050
Sep 29, 2025	13.05	13.12	12.94	13.10	13.10	1.63%	24,507,270
Sep 26, 2025	12.55	13.06	12.44	12.89	12.89	2.71%	40,884,120
Sep 25, 2025	12.79	12.84	12.54	12.55	12.55	-1.80%	24,595,850
Sep 24, 2025	12.80	12.93	12.74	12.78	12.78	-0.31%	21,140,960