HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.41	11.51	11.14	11.21	11.21	-2.35%	28,453,358
Aug 21, 2026	11.58	11.69	11.32	11.48	11.48	0.44%	12,657,840
Aug 20, 2026	11.48	11.72	11.40	11.43	11.43	-0.44%	14,361,520
Aug 19, 2026	11.42	11.53	11.34	11.48	11.48	-0.26%	9,788,367
Aug 18, 2026	11.24	11.55	11.16	11.51	11.51	2.31%	19,873,333
Aug 17, 2026	11.53	11.62	11.23	11.25	11.25	-1.49%	13,653,510
Aug 14, 2026	11.59	11.59	11.28	11.42	11.42	-1.47%	11,830,510
Aug 13, 2026	11.60	11.66	11.47	11.59	11.59	-0.60%	10,497,508
Aug 12, 2026	11.67	11.72	11.51	11.66	11.66	-0.51%	8,905,684
Aug 11, 2026	11.48	11.91	11.48	11.72	11.72	2.09%	14,941,060
Aug 10, 2026	11.40	11.65	11.34	11.48	11.48	1.41%	9,999,368
Aug 7, 2026	11.20	11.34	11.11	11.32	11.32	0.62%	8,498,068
Aug 6, 2026	11.41	11.49	11.19	11.25	11.25	-2.51%	12,304,572
Aug 5, 2026	11.54	11.57	11.37	11.54	11.54	-0.09%	9,122,545
Aug 4, 2026	11.75	11.75	11.41	11.55	11.55	-1.20%	10,022,990
Aug 3, 2026	11.89	11.94	11.60	11.69	11.69	-1.68%	8,568,297
Jul 31, 2026	11.96	11.97	11.63	11.89	11.89	-0.59%	13,491,560
Jul 30, 2026	12.00	12.13	11.91	11.96	11.96	-	11,002,270
Jul 29, 2026	11.52	11.99	11.52	11.96	11.96	2.93%	11,979,860
Jul 28, 2026	11.42	11.68	11.42	11.62	11.62	1.75%	8,536,815
Jul 27, 2026	11.32	11.56	11.30	11.42	11.42	1.42%	5,427,939
Jul 24, 2026	11.28	11.37	11.13	11.26	11.26	-1.23%	5,994,160
Jul 23, 2026	11.34	11.55	11.12	11.40	11.40	0.53%	10,528,910
Jul 22, 2026	11.68	11.68	11.19	11.34	11.34	-3.49%	22,515,046
Jul 21, 2026	11.75	11.95	11.65	11.75	11.75	-	9,331,163
Jul 20, 2026	11.88	11.91	11.58	11.75	11.75	0.77%	6,981,940
Jul 17, 2026	11.95	12.13	11.47	11.66	11.66	-1.77%	13,992,380
Jul 16, 2026	11.37	11.98	11.37	11.87	11.87	4.40%	25,882,330
Jul 15, 2026	11.20	11.63	11.06	11.37	11.37	1.97%	17,051,608
Jul 14, 2026	10.80	11.16	10.70	11.15	11.15	2.01%	11,396,780
Jul 13, 2026	10.96	11.04	10.72	10.93	10.93	-0.18%	11,327,113
Jul 10, 2026	10.88	11.09	10.69	10.95	10.95	0.55%	11,426,526
Jul 9, 2026	11.11	11.16	10.84	10.89	10.89	-2.16%	11,041,250
Jul 8, 2026	10.80	11.19	10.79	11.13	11.13	2.30%	18,611,310
Jul 7, 2026	11.10	11.10	10.75	10.88	10.88	-1.98%	15,462,552
Jul 6, 2026	11.19	11.30	10.96	11.10	11.10	-0.72%	12,951,648
Jul 3, 2026	11.15	11.40	11.09	11.18	11.18	0.90%	6,919,932
Jul 2, 2026	10.62	11.16	10.62	11.08	11.08	4.33%	16,650,562
Jun 30, 2026	11.09	11.12	10.58	10.62	10.62	-4.24%	21,139,993
Jun 29, 2026	11.00	11.24	10.82	11.09	11.09	2.02%	15,973,376
Jun 26, 2026	10.95	11.04	10.67	10.87	10.87	-1.90%	15,147,344
Jun 25, 2026	11.25	11.32	10.90	11.08	11.08	-0.72%	12,924,890
Jun 24, 2026	11.31	11.39	11.11	11.16	11.16	-1.33%	11,808,870
Jun 23, 2026	11.41	11.44	11.21	11.31	11.31	-0.79%	11,423,140
Jun 22, 2026	11.52	11.52	11.13	11.40	11.40	-1.13%	15,754,000
Jun 18, 2026	11.66	11.75	11.40	11.53	11.53	-1.45%	19,736,840
Jun 17, 2026	12.20	12.28	11.61	11.70	11.70	-3.62%	20,690,250
Jun 16, 2026	12.56	12.56	12.08	12.14	12.14	-3.27%	11,472,920
Jun 15, 2026	12.64	12.83	12.53	12.55	12.55	-0.08%	10,160,710
Jun 12, 2026	12.40	12.59	12.17	12.56	12.56	2.11%	12,641,390