HKG:6862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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