HKG:6936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.60	34.22	33.60	33.90	-	0.06%	658,820
Mar 25, 2026	33.96	34.00	33.62	33.88	33.88	0.83%	1,539,400
Mar 24, 2026	33.34	33.68	32.78	33.60	33.60	1.76%	1,490,300
Mar 23, 2026	34.22	34.22	32.78	33.02	33.02	-4.35%	3,149,800
Mar 20, 2026	34.32	34.52	33.94	34.52	34.52	1.29%	1,924,000
Mar 19, 2026	34.60	34.60	33.80	34.08	34.08	-1.50%	2,594,800
Mar 18, 2026	35.32	35.32	34.56	34.60	34.60	-0.97%	1,043,751
Mar 17, 2026	35.00	35.52	34.78	34.94	34.94	-0.11%	1,404,400
Mar 16, 2026	34.74	35.02	34.36	34.98	34.98	0.63%	1,149,941
Mar 13, 2026	34.62	35.00	34.22	34.76	34.76	0.40%	2,327,322
Mar 12, 2026	34.86	35.02	34.20	34.62	34.62	-1.25%	1,338,925
Mar 11, 2026	35.10	35.32	34.92	35.06	35.06	0.06%	1,115,627
Mar 10, 2026	34.56	35.12	34.56	35.04	35.04	1.86%	2,408,114
Mar 9, 2026	34.36	35.00	34.00	34.40	34.40	-1.94%	1,808,856
Mar 6, 2026	34.64	35.60	34.20	35.08	35.08	2.39%	5,120,351
Mar 5, 2026	34.46	34.72	34.02	34.26	34.26	0.94%	2,280,601
Mar 4, 2026	34.52	34.72	33.90	33.94	33.94	-2.36%	3,224,782
Mar 3, 2026	35.30	35.30	34.46	34.76	34.76	0.12%	1,948,444
Mar 2, 2026	35.38	35.74	34.62	34.72	34.72	-3.50%	3,214,968
Feb 27, 2026	36.00	36.34	35.74	35.98	35.98	0.73%	809,550
Feb 26, 2026	36.32	36.36	35.62	35.72	35.72	-1.71%	1,501,572
Feb 25, 2026	36.04	36.88	35.76	36.34	36.34	0.83%	2,569,491
Feb 24, 2026	36.30	36.30	35.90	36.04	36.04	-0.33%	1,259,980
Feb 23, 2026	35.82	36.50	35.82	36.16	36.16	0.95%	416,521
Feb 20, 2026	36.28	36.60	35.74	35.82	35.82	-1.27%	633,980
Feb 16, 2026	36.12	36.48	36.00	36.28	36.28	0.22%	170,695
Feb 13, 2026	36.28	36.64	36.08	36.20	36.20	-0.55%	925,927
Feb 12, 2026	36.98	36.98	36.26	36.40	36.40	-1.19%	1,708,245
Feb 11, 2026	37.00	37.26	36.68	36.84	36.84	-0.16%	1,410,906
Feb 10, 2026	36.82	37.38	36.58	36.90	36.90	0.05%	1,456,512
Feb 9, 2026	37.30	37.30	36.78	36.88	36.88	-	1,483,420
Feb 6, 2026	37.08	37.20	36.62	36.88	36.88	-0.54%	1,572,983
Feb 5, 2026	36.62	37.62	36.56	37.08	37.08	1.15%	3,750,456
Feb 4, 2026	35.00	36.94	34.98	36.66	36.66	4.68%	5,310,600
Feb 3, 2026	35.40	35.40	34.76	35.02	35.02	0.06%	2,591,048
Feb 2, 2026	35.52	35.78	34.78	35.00	35.00	-1.74%	2,467,701
Jan 30, 2026	36.00	36.20	35.54	35.62	35.62	-1.22%	1,802,354
Jan 29, 2026	35.86	36.20	35.58	36.06	36.06	0.56%	2,326,655
Jan 28, 2026	35.98	36.06	35.48	35.86	35.86	-0.06%	2,495,481
Jan 27, 2026	36.40	36.52	35.64	35.88	35.88	-1.43%	2,610,450
Jan 26, 2026	36.78	37.08	36.20	36.40	36.40	-1.03%	1,275,909
Jan 23, 2026	37.34	37.34	36.56	36.78	36.78	-0.05%	1,663,198
Jan 22, 2026	37.22	37.36	36.80	36.80	36.80	-1.02%	1,391,418
Jan 21, 2026	37.10	37.42	36.86	37.18	37.18	0.22%	3,260,400
Jan 20, 2026	36.32	37.40	36.04	37.10	37.10	2.15%	4,591,400
Jan 19, 2026	36.12	36.32	35.56	36.32	36.32	0.61%	2,142,600
Jan 16, 2026	36.22	36.32	35.60	36.10	36.10	-0.28%	3,516,414
Jan 15, 2026	36.30	37.28	36.04	36.20	36.20	2.38%	6,144,313
Jan 14, 2026	36.00	36.12	35.36	35.36	35.36	-1.06%	2,102,919
Jan 13, 2026	35.76	36.50	35.60	35.74	35.74	0.90%	3,399,287