HKG:6871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.88	27.84	25.30	25.50	25.50	-3.56%	250,300
Jul 31, 2026	25.00	28.20	25.00	26.44	26.44	6.18%	412,300
Jul 30, 2026	25.10	26.28	23.62	24.90	24.90	-0.80%	384,500
Jul 29, 2026	26.48	27.60	24.60	25.10	25.10	-5.21%	434,900
Jul 28, 2026	28.66	28.66	26.04	26.48	26.48	-7.61%	470,500
Jul 27, 2026	30.00	30.00	27.70	28.66	28.66	-0.35%	389,900
Jul 24, 2026	31.60	32.40	28.50	28.76	28.76	-10.52%	822,600
Jul 23, 2026	32.00	34.20	31.54	32.14	32.14	-	1,264,400
Jul 22, 2026	35.96	36.78	31.48	32.14	32.14	-6.30%	731,700
Jul 21, 2026	29.00	34.44	28.50	34.30	34.30	18.28%	1,045,000
Jul 20, 2026	32.50	33.20	29.00	29.00	29.00	-8.81%	1,041,700
Jul 17, 2026	35.00	35.98	30.70	31.80	31.80	-8.83%	1,119,800
Jul 16, 2026	37.06	39.32	34.50	34.88	34.88	-5.83%	2,099,000
Jul 15, 2026	31.88	38.20	31.42	37.04	37.04	13.62%	2,494,100
Jul 14, 2026	27.80	33.84	27.80	32.60	32.60	23.11%	2,955,300
Jul 13, 2026	26.34	28.68	25.54	26.48	26.48	0.53%	572,200
Jul 10, 2026	29.20	29.90	26.10	26.34	26.34	-9.55%	870,800
Jul 9, 2026	30.60	32.00	28.70	29.12	29.12	-2.48%	1,080,800
Jul 8, 2026	29.22	33.60	28.56	29.86	29.86	2.19%	2,906,800
Jul 7, 2026	19.24	30.80	19.13	29.22	29.22	52.03%	6,156,200
Jul 6, 2026	20.00	20.98	19.01	19.22	19.22	-5.04%	257,600
Jul 3, 2026	19.18	20.60	19.11	20.24	20.24	7.37%	445,650
Jul 2, 2026	20.24	21.32	18.75	18.85	18.85	-6.96%	433,600
Jun 30, 2026	21.42	21.50	19.80	20.26	20.26	-3.52%	901,000
Jun 29, 2026	21.50	22.42	20.76	21.00	21.00	-2.33%	399,900
Jun 26, 2026	23.20	23.20	21.50	21.50	21.50	-8.90%	436,400
Jun 25, 2026	21.78	23.90	19.00	23.60	23.60	8.26%	1,028,240
Jun 24, 2026	24.06	24.62	21.52	21.80	21.80	-9.17%	880,200
Jun 23, 2026	24.60	27.12	23.30	24.00	24.00	-2.44%	955,600
Jun 22, 2026	36.60	36.60	24.60	24.60	24.60	-33.80%	3,534,600
Jun 18, 2026	37.00	38.20	33.50	37.16	37.16	-1.17%	2,854,000
Jun 17, 2026	36.84	38.40	30.78	37.60	37.60	3.13%	4,920,720
Jun 16, 2026	35.40	40.30	34.68	36.46	36.46	4.29%	4,622,300
Jun 15, 2026	29.00	35.38	27.34	34.96	34.96	16.53%	4,735,400
Jun 12, 2026	23.66	30.72	23.28	30.00	30.00	28.98%	7,267,500
Jun 11, 2026	18.90	23.34	18.16	23.26	23.26	23.00%	3,059,740
Jun 10, 2026	19.20	20.00	17.00	18.91	18.91	-1.51%	3,123,155
Jun 9, 2026	20.38	21.68	18.71	19.20	19.20	-5.79%	1,318,000
Jun 8, 2026	23.96	23.96	18.38	20.38	20.38	-16.41%	2,896,945
Jun 5, 2026	28.72	29.00	24.30	24.38	24.38	-15.11%	2,293,972
Jun 4, 2026	32.02	32.96	25.82	28.72	28.72	-9.06%	3,208,621
Jun 3, 2026	37.78	37.98	31.58	31.58	31.58	-12.23%	2,385,600
Jun 2, 2026	30.82	36.28	30.76	35.98	35.98	16.52%	3,733,600
Jun 1, 2026	32.00	32.86	30.68	30.88	30.88	-3.50%	1,036,775
May 29, 2026	32.58	34.18	31.42	32.00	32.00	-1.78%	1,129,700
May 28, 2026	33.88	34.00	31.40	32.58	32.58	-3.27%	1,639,600
May 27, 2026	34.98	35.00	32.20	33.68	33.68	-2.04%	1,635,000
May 26, 2026	32.90	36.32	31.44	34.38	34.38	6.77%	2,439,400
May 22, 2026	33.30	34.34	31.62	32.20	32.20	2.22%	1,689,012
May 21, 2026	40.80	40.90	30.62	31.50	31.50	-23.21%	3,182,210