HKG:6869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	109.90	117.50	105.60	107.50	107.50	-5.70%	29,216,920
Feb 10, 2026	107.00	115.50	107.00	114.00	114.00	8.88%	34,349,010
Feb 9, 2026	98.00	106.80	93.20	104.70	104.70	15.31%	31,290,260
Feb 6, 2026	84.50	95.50	84.50	90.80	90.80	4.97%	34,729,560
Feb 5, 2026	89.00	91.00	83.50	86.50	86.50	-6.59%	24,060,970
Feb 4, 2026	96.00	99.55	89.10	92.60	92.60	-2.47%	26,677,560
Feb 3, 2026	88.80	95.00	80.35	94.95	94.95	12.23%	38,755,540
Feb 2, 2026	83.00	92.10	83.00	84.60	84.60	1.08%	40,258,640
Jan 30, 2026	78.80	87.00	78.70	83.70	83.70	6.76%	34,672,480
Jan 29, 2026	72.50	78.45	72.20	78.40	78.40	4.26%	23,143,430
Jan 28, 2026	74.90	79.95	68.65	75.20	75.20	15.43%	46,832,890
Jan 27, 2026	61.50	65.80	58.20	65.15	65.15	3.74%	35,273,370
Jan 26, 2026	55.00	63.20	54.20	62.80	62.80	17.82%	40,827,790
Jan 23, 2026	55.00	57.30	53.10	53.30	53.30	2.40%	29,525,750
Jan 22, 2026	52.90	53.65	51.15	52.05	52.05	-1.23%	18,005,570
Jan 21, 2026	53.70	58.00	52.05	52.70	52.70	-3.57%	29,424,540
Jan 20, 2026	55.60	57.95	53.80	54.65	54.65	-0.73%	27,775,900
Jan 19, 2026	55.80	56.30	52.80	55.05	55.05	9.01%	40,626,230
Jan 16, 2026	49.50	51.70	49.30	50.50	50.50	5.87%	26,256,320
Jan 15, 2026	46.92	48.50	45.64	47.70	47.70	1.15%	17,008,420
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