HKG:6869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	47.70	49.00	45.92	47.16	47.16	-0.55%	19,426,360
Jan 13, 2026	48.94	48.94	46.56	47.42	47.42	-1.98%	16,406,070
Jan 12, 2026	49.90	50.70	48.00	48.38	48.38	-1.75%	18,390,520
Jan 9, 2026	49.80	51.35	48.30	49.24	49.24	-2.30%	16,779,390
Jan 8, 2026	53.05	53.40	49.82	50.40	50.40	-3.72%	12,824,900
Jan 7, 2026	50.00	54.30	49.80	52.35	52.35	6.75%	26,683,940
Jan 6, 2026	51.30	51.40	47.44	49.04	49.04	-3.94%	24,887,170
Jan 5, 2026	52.35	53.55	49.28	51.05	51.05	-2.58%	26,901,170
Jan 2, 2026	51.70	52.70	50.50	52.40	52.40	1.35%	3,762,530
Dec 31, 2025	52.50	53.25	51.00	51.70	51.70	-0.48%	9,801,500
Dec 30, 2025	52.50	56.25	51.70	51.95	51.95	-0.10%	20,849,170
Dec 29, 2025	54.00	54.50	51.55	52.00	52.00	-7.64%	27,597,820
Dec 24, 2025	53.45	57.00	53.45	56.30	56.30	3.11%	20,898,000
Dec 23, 2025	58.50	58.50	53.40	54.60	54.60	-5.13%	43,745,050
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