HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	12.68	12.70	12.22	12.30	12.30	-3.00%	11,870,003
Jun 10, 2026	12.25	12.72	12.25	12.68	12.68	3.76%	19,699,910
Jun 9, 2026	12.42	12.45	12.20	12.22	12.22	-1.61%	10,826,443
Jun 8, 2026	12.38	12.64	12.26	12.42	12.42	-0.96%	11,508,297
Jun 5, 2026	12.67	12.67	12.47	12.54	12.54	-0.32%	10,575,530
Jun 4, 2026	12.80	12.94	12.52	12.58	12.58	-1.72%	9,667,110
Jun 3, 2026	12.96	12.96	12.54	12.80	12.80	-1.23%	15,799,370
Jun 2, 2026	13.10	13.31	12.87	12.96	12.96	-1.52%	18,206,716
Jun 1, 2026	12.57	13.24	12.47	13.16	13.16	3.13%	24,444,200
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