HKG:6869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	17,683,130
Oct 9, 2025	50.10	50.20	46.30	46.90	46.90	-7.40%	25,633,220
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%	33,285,790
Sep 29, 2025	50.45	52.35	49.10	50.25	50.25	-0.20%	28,006,500
Sep 26, 2025	54.00	57.20	50.30	50.35	50.35	-8.62%	31,597,840
Sep 25, 2025	57.40	57.60	53.70	55.10	55.10	-4.01%	28,278,780
Sep 24, 2025	60.00	60.30	57.00	57.40	57.40	-5.90%	25,226,500
Sep 23, 2025	62.00	63.95	58.60	61.00	61.00	1.50%	25,046,920
Sep 22, 2025	62.20	62.85	54.35	60.10	60.10	-2.44%	36,120,250
Sep 19, 2025	58.10	65.00	57.50	61.60	61.60	8.55%	59,570,840