HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.06	10.07	9.77	9.96	-	-0.99%	26,210,002
Sep 11, 2026	9.92	10.12	9.88	10.06	10.06	1.46%	52,637,716
Sep 10, 2026	10.40	10.49	9.86	9.92	9.92	-4.11%	62,243,415
Sep 9, 2026	10.88	10.88	10.00	10.34	10.34	-9.14%	358,845,672
Sep 8, 2026	11.28	11.46	11.23	11.38	11.38	0.89%	14,902,059
Sep 7, 2026	11.30	11.35	11.13	11.28	11.28	0.78%	14,518,358
Sep 4, 2026	11.40	11.75	11.40	11.57	11.19	1.76%	15,941,513
Sep 3, 2026	11.61	11.64	11.35	11.37	11.00	-1.39%	11,538,677
Sep 2, 2026	11.51	11.64	11.37	11.53	11.15	0.09%	11,733,936
Sep 1, 2026	11.74	11.74	11.50	11.52	11.14	-1.87%	13,680,099
Aug 31, 2026	12.16	12.28	11.68	11.74	11.36	-3.45%	17,471,396
Aug 28, 2026	12.42	12.42	11.99	12.16	11.76	-1.94%	13,171,676
Aug 27, 2026	12.39	12.53	12.20	12.40	12.00	1.22%	41,628,079
Aug 26, 2026	11.82	12.29	11.75	12.25	11.85	7.36%	37,332,747
Aug 25, 2026	11.35	11.60	11.20	11.41	11.04	1.78%	19,716,345
Aug 24, 2026	11.41	11.51	11.14	11.21	10.84	-2.35%	28,453,358
Aug 21, 2026	11.58	11.69	11.32	11.48	11.11	0.44%	12,657,848
Aug 20, 2026	11.48	11.72	11.40	11.43	11.06	-0.44%	14,361,523
Aug 19, 2026	11.42	11.53	11.34	11.48	11.11	-0.26%	9,788,367
Aug 18, 2026	11.24	11.55	11.16	11.51	11.13	2.31%	19,873,333
Aug 17, 2026	11.53	11.62	11.23	11.25	10.88	-1.49%	13,653,510
Aug 14, 2026	11.59	11.59	11.28	11.42	11.05	-1.47%	11,830,519
Aug 13, 2026	11.60	11.66	11.47	11.59	11.21	-0.60%	10,497,508
Aug 12, 2026	11.67	11.72	11.51	11.66	11.28	-0.51%	8,905,684
Aug 11, 2026	11.48	11.91	11.48	11.72	11.34	2.09%	14,941,060
Aug 10, 2026	11.40	11.65	11.34	11.48	11.11	1.41%	9,999,368
Aug 7, 2026	11.20	11.34	11.11	11.32	10.95	0.62%	8,498,068
Aug 6, 2026	11.41	11.49	11.19	11.25	10.88	-2.51%	12,304,572
Aug 5, 2026	11.54	11.57	11.37	11.54	11.16	-0.09%	9,122,545
Aug 4, 2026	11.75	11.75	11.41	11.55	11.17	-1.20%	10,022,999
Aug 3, 2026	11.89	11.94	11.60	11.69	11.31	-1.68%	8,568,297
Jul 31, 2026	11.96	11.97	11.63	11.89	11.50	-0.59%	13,491,565
Jul 30, 2026	12.00	12.13	11.91	11.96	11.57	-	11,002,278
Jul 29, 2026	11.52	11.99	11.52	11.96	11.57	2.93%	11,979,865
Jul 28, 2026	11.42	11.68	11.42	11.62	11.24	1.75%	8,536,815
Jul 27, 2026	11.32	11.56	11.30	11.42	11.05	1.42%	5,427,939
Jul 24, 2026	11.28	11.37	11.13	11.26	10.89	-1.23%	5,994,160
Jul 23, 2026	11.34	11.55	11.12	11.40	11.03	0.53%	10,528,911
Jul 22, 2026	11.68	11.68	11.19	11.34	10.97	-3.49%	22,515,046
Jul 21, 2026	11.75	11.95	11.65	11.75	11.37	-	9,331,163
Jul 20, 2026	11.88	11.91	11.58	11.75	11.37	0.77%	6,981,940
Jul 17, 2026	11.95	12.13	11.47	11.66	11.28	-1.77%	13,992,388
Jul 16, 2026	11.37	11.98	11.37	11.87	11.48	4.40%	25,882,336
Jul 15, 2026	11.20	11.63	11.06	11.37	11.00	1.97%	17,051,608
Jul 14, 2026	10.80	11.16	10.70	11.15	10.79	2.01%	11,396,782
Jul 13, 2026	10.96	11.04	10.72	10.93	10.57	-0.18%	11,327,113
Jul 10, 2026	10.88	11.09	10.69	10.95	10.59	0.55%	11,426,526
Jul 9, 2026	11.11	11.16	10.84	10.89	10.54	-2.16%	11,041,250
Jul 8, 2026	10.80	11.19	10.79	11.13	10.77	2.30%	18,611,311
Jul 7, 2026	11.10	11.10	10.75	10.88	10.53	-1.98%	15,462,552