HKG:6869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	58.50	58.50	53.40	54.55	-	-5.21%	41,618,907
Dec 22, 2025	53.50	58.70	53.50	57.55	57.55	11.21%	53,747,750
Dec 19, 2025	47.80	52.80	47.50	51.75	51.75	12.01%	65,548,517
Dec 18, 2025	45.66	49.80	45.50	46.20	46.20	-0.69%	58,845,530
Dec 17, 2025	39.00	47.76	39.00	46.52	46.52	21.21%	70,603,730
Dec 16, 2025	42.28	42.82	38.10	38.38	38.38	-9.22%	29,269,420
Dec 15, 2025	45.50	45.94	41.98	42.28	42.28	-10.61%	30,472,960
Dec 12, 2025	43.50	48.10	42.78	47.30	47.30	7.79%	46,970,820
Dec 11, 2025	43.68	45.82	41.92	43.88	43.88	4.28%	64,083,350
Dec 10, 2025	36.54	42.20	34.50	42.08	42.08	10.97%	82,863,720
Dec 9, 2025	36.20	38.38	35.70	37.92	37.92	4.35%	30,003,850
Dec 8, 2025	35.08	37.70	34.86	36.34	36.34	3.59%	28,296,900
Dec 5, 2025	35.02	35.66	33.98	35.08	35.08	0.75%	14,112,780
Dec 4, 2025	36.68	36.68	34.14	34.82	34.82	-4.02%	20,456,600
Dec 3, 2025	36.48	38.08	36.02	36.28	36.28	-	18,070,000
Dec 2, 2025	37.14	37.30	36.00	36.28	36.28	-1.31%	10,375,200
Dec 1, 2025	37.44	37.74	36.70	36.76	36.76	-2.18%	9,726,155
Nov 28, 2025	37.36	38.72	36.80	37.58	37.58	0.59%	15,336,340
Nov 27, 2025	37.82	40.00	37.28	37.36	37.36	-2.20%	33,637,570
Nov 26, 2025	36.76	40.24	36.14	38.20	38.20	4.77%	42,550,580
Nov 25, 2025	33.00	37.68	33.00	36.46	36.46	12.74%	38,571,470
Nov 24, 2025	32.18	32.74	31.54	32.34	32.34	2.73%	18,650,700
Nov 21, 2025	32.00	32.44	31.14	31.48	31.48	-6.48%	13,691,312
Nov 20, 2025	36.56	36.98	33.30	33.66	33.66	-4.59%	21,559,500
Nov 19, 2025	34.14	36.64	33.78	35.28	35.28	4.63%	31,725,800
Nov 18, 2025	33.58	35.00	32.58	33.72	33.72	0.36%	16,560,940
Nov 17, 2025	33.38	34.22	32.86	33.60	33.60	2.07%	13,468,020
Nov 14, 2025	32.50	34.46	31.96	32.92	32.92	-1.02%	21,818,500
Nov 13, 2025	33.06	33.76	32.50	33.26	33.26	0.97%	8,693,818
Nov 12, 2025	33.28	33.28	31.42	32.94	32.94	-1.02%	15,086,610
Nov 11, 2025	33.84	34.28	33.02	33.28	33.28	0.36%	7,055,200
Nov 10, 2025	33.90	34.20	32.48	33.16	33.16	-2.24%	11,700,290
Nov 7, 2025	34.94	34.94	33.32	33.92	33.92	-3.36%	11,567,710
Nov 6, 2025	34.22	35.38	33.50	35.10	35.10	3.60%	14,282,240
Nov 5, 2025	34.80	34.80	33.42	33.88	33.88	-2.87%	13,866,980
Nov 4, 2025	36.18	36.24	34.40	34.88	34.88	-2.68%	10,393,830
Nov 3, 2025	35.38	35.98	34.50	35.84	35.84	0.06%	13,795,810
Oct 31, 2025	37.90	38.12	35.10	35.82	35.82	-6.72%	25,740,050
Oct 30, 2025	40.24	40.80	38.04	38.40	38.40	-4.10%	19,994,780
Oct 28, 2025	42.60	43.04	39.80	40.04	40.04	-6.05%	23,535,460
Oct 27, 2025	41.84	43.50	41.84	42.62	42.62	3.60%	28,037,420
Oct 24, 2025	38.46	41.30	37.82	41.14	41.14	9.24%	30,493,940
Oct 23, 2025	39.08	39.58	36.60	37.66	37.66	-5.14%	15,198,980
Oct 22, 2025	39.20	40.28	37.76	39.70	39.70	0.76%	25,146,560
Oct 21, 2025	37.10	40.50	36.62	39.40	39.40	7.30%	35,889,200
Oct 20, 2025	37.78	38.50	35.46	36.72	36.72	0.11%	33,159,170
Oct 17, 2025	42.50	42.50	36.30	36.68	36.68	-9.74%	36,917,470
Oct 16, 2025	41.30	41.90	39.80	40.64	40.64	-0.93%	15,597,780
Oct 15, 2025	42.02	43.20	39.62	41.02	41.02	-2.38%	26,128,120
Oct 14, 2025	44.88	47.00	41.66	42.02	42.02	-3.84%	24,020,500