HKG:6869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	33.84	34.28	33.08	33.18	-	0.06%	100,500
Nov 10, 2025	33.90	34.20	32.48	33.16	33.16	-2.24%	11,700,299
Nov 7, 2025	34.94	34.94	33.32	33.92	33.92	-3.36%	11,571,710
Nov 6, 2025	34.22	35.38	33.50	35.10	35.10	3.60%	14,283,247
Nov 5, 2025	34.80	34.80	33.42	33.88	33.88	-2.87%	13,869,987
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%	13,799,811
Oct 31, 2025	37.90	38.12	35.10	35.82	35.82	-6.72%	25,741,055
Oct 30, 2025	40.24	40.80	38.04	38.40	38.40	-4.10%	19,995,284
Oct 28, 2025	42.60	43.04	39.80	40.04	40.04	-6.05%	23,535,968
Oct 27, 2025	41.84	43.50	41.84	42.62	42.62	-	28,037,427
Oct 26, 2025	41.84	43.50	41.84	42.62	42.62	3.60%	28,037,427
Oct 24, 2025	38.46	41.30	37.82	41.14	41.14	9.24%	30,494,442
Oct 23, 2025	39.08	39.58	36.60	37.66	37.66	-5.14%	30,493,942
Oct 22, 2025	39.20	40.28	37.76	39.70	39.70	0.76%	25,147,060
Oct 21, 2025	37.10	40.50	36.62	39.40	39.40	7.30%	35,889,700
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%	36,925,972
Oct 16, 2025	41.30	41.90	39.80	40.64	40.64	-0.93%	15,598,282
Oct 15, 2025	42.02	43.20	39.62	41.02	41.02	-2.38%	26,128,620
Oct 14, 2025	44.88	47.00	41.66	42.02	42.02	-3.84%	24,021,500
Oct 13, 2025	42.00	44.34	41.82	43.70	43.70	-3.15%	19,079,860
Oct 10, 2025	46.70	46.96	44.74	45.12	45.12	-3.80%	17,684,134
Oct 9, 2025	50.10	50.20	46.30	46.90	46.90	-7.40%	25,633,726
Oct 8, 2025	49.88	50.95	48.14	50.65	50.65	1.63%	3,164,513
Oct 6, 2025	50.00	50.20	48.30	49.84	49.84	-0.24%	2,073,690
Oct 3, 2025	52.00	52.00	49.46	49.96	49.96	-4.47%	4,490,900
Oct 2, 2025	47.92	52.45	47.92	52.30	52.30	10.52%	9,997,100
Sep 30, 2025	50.80	50.85	46.14	47.32	47.32	-5.83%	33,287,295
Sep 29, 2025	50.45	52.35	49.10	50.25	50.25	-0.20%	28,007,000
Sep 26, 2025	54.00	57.20	50.30	50.35	50.35	-8.62%	31,597,842
Sep 25, 2025	57.40	57.60	53.70	55.10	55.10	-4.01%	28,279,281
Sep 24, 2025	60.00	60.30	57.00	57.40	57.40	-5.90%	25,227,003
Sep 23, 2025	62.00	63.95	58.60	61.00	61.00	1.50%	25,047,428
Sep 22, 2025	62.20	62.85	54.35	60.10	60.10	-2.44%	36,123,754
Sep 19, 2025	58.10	65.00	57.50	61.60	61.60	8.55%	59,585,347
Sep 18, 2025	54.15	57.90	52.25	56.75	56.75	4.80%	47,757,586
Sep 17, 2025	52.00	57.80	50.15	54.15	54.15	-0.09%	104,467,493
Sep 16, 2025	49.50	54.70	48.40	54.20	54.20	9.94%	39,368,581
Sep 15, 2025	51.90	53.10	48.24	49.30	49.30	-2.86%	23,252,500
Sep 12, 2025	53.35	54.10	49.30	50.75	50.75	-5.32%	28,684,619
Sep 11, 2025	48.88	57.20	47.82	53.60	53.60	11.81%	51,206,400
Sep 10, 2025	47.80	49.74	45.80	47.94	47.94	4.49%	29,382,045
Sep 9, 2025	45.80	48.38	43.80	45.88	45.88	2.00%	28,320,700
Sep 8, 2025	45.20	47.36	44.00	44.98	44.98	-6.29%	24,582,050
Sep 5, 2025	45.40	48.80	44.56	48.00	48.00	6.48%	38,953,092
Sep 4, 2025	51.60	53.85	42.68	45.08	45.08	-11.00%	53,930,200
Sep 3, 2025	45.50	50.90	45.10	50.65	50.65	12.61%	58,192,030
Sep 2, 2025	53.10	54.40	44.00	44.98	44.98	-12.15%	98,514,204
Sep 1, 2025	52.85	53.30	47.54	51.20	51.20	-3.40%	43,693,630