HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.00	13.09	12.92	13.06	13.06	0.08%	14,081,769
Nov 6, 2025	12.81	13.06	12.78	13.05	13.05	1.95%	18,056,644
Nov 5, 2025	12.68	12.94	12.49	12.80	12.80	0.79%	18,575,232
Nov 4, 2025	12.75	12.87	12.66	12.70	12.70	-1.17%	13,525,384
Nov 3, 2025	12.86	12.90	12.72	12.85	12.85	0.39%	9,368,314
Oct 31, 2025	12.85	13.00	12.77	12.80	12.80	-0.23%	12,878,248
Oct 30, 2025	13.10	13.17	12.78	12.83	12.83	-1.69%	25,132,962
Oct 28, 2025	13.35	13.35	13.00	13.05	13.05	-1.29%	16,124,394
Oct 27, 2025	13.28	13.35	13.13	13.22	13.22	0.46%	15,786,234
Oct 24, 2025	13.20	13.22	13.05	13.16	13.16	-	11,802,467
Oct 23, 2025	13.05	13.20	12.86	13.16	13.16	0.69%	16,376,752
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%	16,082,300
Oct 20, 2025	13.15	13.19	13.06	13.07	13.07	1.24%	13,811,151
Oct 17, 2025	13.20	13.24	12.84	12.91	12.91	-1.75%	18,968,876
Oct 16, 2025	13.25	13.48	13.06	13.14	13.14	-1.05%	25,472,138
Oct 15, 2025	12.77	13.28	12.67	13.28	13.28	5.31%	45,151,398
Oct 14, 2025	12.78	12.80	12.57	12.61	12.61	-1.33%	20,284,453
Oct 13, 2025	12.52	12.79	12.43	12.78	12.78	-0.62%	31,376,895
Oct 10, 2025	12.78	13.08	12.68	12.86	12.86	0.39%	21,634,833
Oct 9, 2025	12.93	13.12	12.80	12.81	12.81	0.08%	23,329,293
Oct 8, 2025	12.89	12.89	12.63	12.80	12.80	-0.70%	16,839,898
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%	15,710,279
Oct 2, 2025	13.45	13.46	13.18	13.23	13.23	-1.42%	14,061,294
Sep 30, 2025	13.17	13.42	13.14	13.42	13.42	2.44%	32,097,055
Sep 29, 2025	13.05	13.12	12.94	13.10	13.10	1.63%	24,507,277
Sep 26, 2025	12.55	13.06	12.44	12.89	12.89	2.71%	40,885,123
Sep 25, 2025	12.79	12.84	12.54	12.55	12.55	-1.80%	24,595,852
Sep 24, 2025	12.80	12.93	12.74	12.78	12.78	-0.31%	21,141,961
Sep 23, 2025	12.94	13.02	12.74	12.82	12.82	-1.08%	23,996,815
Sep 22, 2025	13.23	13.25	12.91	12.96	12.96	-1.89%	27,165,018
Sep 19, 2025	13.15	13.28	13.07	13.21	13.21	0.76%	18,738,898
Sep 18, 2025	13.39	13.39	13.01	13.11	13.11	-1.87%	33,479,934
Sep 17, 2025	13.17	13.38	13.14	13.36	13.36	1.91%	30,909,393
Sep 16, 2025	13.25	13.27	13.06	13.11	13.11	-0.68%	31,116,120
Sep 15, 2025	13.42	13.50	13.09	13.20	13.20	-1.05%	32,609,972
Sep 12, 2025	13.44	13.44	13.26	13.34	13.34	0.30%	26,958,749
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