HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.50	12.94	12.36	12.76	12.76	3.24%	34,707,900
May 28, 2026	12.55	12.69	12.11	12.36	12.36	-1.44%	30,399,400
May 27, 2026	12.65	12.75	12.36	12.54	12.54	-0.87%	22,594,020
May 26, 2026	13.00	13.16	12.50	12.65	12.65	-2.09%	29,729,430
May 22, 2026	13.55	13.63	12.43	12.92	12.92	-4.30%	80,103,680
May 21, 2026	14.10	14.12	13.41	13.50	13.50	-2.78%	32,990,120
May 20, 2026	14.33	14.35	14.12	14.27	13.89	0.28%	10,832,400
May 19, 2026	14.44	14.59	14.18	14.23	13.85	-0.14%	12,424,150
May 18, 2026	14.68	14.68	14.07	14.25	13.87	-2.93%	19,279,500
May 15, 2026	14.99	14.99	14.57	14.68	14.28	-2.13%	12,209,370
May 14, 2026	15.20	15.26	14.83	15.00	14.60	-0.27%	10,856,890
May 13, 2026	15.08	15.18	14.98	15.04	14.64	-0.33%	13,388,180
May 12, 2026	15.38	15.54	15.00	15.09	14.68	-2.39%	14,980,590
May 11, 2026	14.84	15.49	14.69	15.46	15.04	4.96%	23,490,870
May 8, 2026	14.61	14.74	14.51	14.73	14.33	0.82%	8,246,585
May 7, 2026	14.51	14.88	14.47	14.61	14.22	1.81%	12,721,300
May 6, 2026	14.37	14.40	14.10	14.35	13.96	0.63%	14,930,330
May 5, 2026	14.24	14.26	14.02	14.26	13.88	-1.11%	5,081,109
May 4, 2026	14.57	14.57	14.34	14.42	14.03	0.42%	4,588,310
Apr 30, 2026	14.36	14.50	14.28	14.36	13.97	-	9,281,975
Apr 29, 2026	14.05	14.47	14.05	14.36	13.97	2.50%	12,222,410
Apr 28, 2026	14.00	14.17	13.82	14.01	13.63	-2.03%	28,900,780
Apr 27, 2026	14.60	14.60	14.15	14.30	13.92	-2.05%	15,192,750
Apr 24, 2026	14.70	14.95	14.46	14.60	14.21	-0.68%	11,852,870
Apr 23, 2026	15.05	15.05	14.68	14.70	14.30	-2.00%	8,690,951
Apr 22, 2026	15.12	15.12	14.81	15.00	14.60	-0.79%	12,408,160
Apr 21, 2026	15.15	15.30	15.07	15.12	14.71	-0.07%	7,665,224
Apr 20, 2026	15.00	15.37	14.92	15.13	14.72	1.07%	17,690,100
Apr 17, 2026	15.34	15.44	14.76	14.97	14.57	-3.11%	18,746,570
Apr 16, 2026	14.60	15.47	14.60	15.45	15.03	6.77%	33,318,580
Apr 15, 2026	14.55	14.90	14.35	14.47	14.08	-2.10%	21,314,570
Apr 14, 2026	14.70	14.86	14.44	14.78	14.38	1.37%	10,403,200
Apr 13, 2026	15.04	15.04	14.48	14.58	14.19	-3.38%	17,628,930
Apr 10, 2026	14.67	15.25	14.30	15.09	14.68	2.86%	48,982,640
Apr 9, 2026	14.85	14.85	14.43	14.67	14.28	-1.21%	15,756,520
Apr 8, 2026	15.00	15.06	14.70	14.85	14.45	0.20%	17,015,450
Apr 2, 2026	14.39	14.86	14.39	14.82	14.42	2.99%	16,832,680
Apr 1, 2026	14.47	14.52	14.18	14.39	14.00	0.84%	15,167,610
Mar 31, 2026	14.44	14.85	14.16	14.27	13.89	-1.65%	16,660,810
Mar 30, 2026	14.32	14.77	14.22	14.51	14.12	-0.55%	21,626,160
Mar 27, 2026	14.00	14.90	13.93	14.59	14.20	4.89%	36,553,130
Mar 26, 2026	14.30	14.42	13.78	13.91	13.54	-2.18%	29,068,700
Mar 25, 2026	15.35	15.60	14.20	14.22	13.84	-11.07%	93,441,070
Mar 24, 2026	15.50	16.12	15.14	15.99	15.56	5.41%	23,894,270
Mar 23, 2026	15.46	15.65	15.01	15.17	14.76	-4.29%	20,969,010
Mar 20, 2026	16.04	16.19	15.75	15.85	15.42	-1.18%	9,935,446
Mar 19, 2026	16.49	16.49	15.92	16.04	15.61	-2.79%	15,332,140
Mar 18, 2026	16.56	16.74	16.30	16.50	16.06	-0.30%	8,643,687
Mar 17, 2026	16.48	16.84	16.48	16.55	16.10	0.67%	9,660,669
Mar 16, 2026	16.16	16.50	16.12	16.44	16.00	2.69%	19,796,390