HKG:6936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.30	32.64	32.22	32.46	-	-0.49%	670,600
Aug 21, 2026	32.64	32.76	32.44	32.62	32.62	-0.06%	447,353
Aug 20, 2026	32.68	33.28	32.60	32.64	32.64	-0.12%	1,014,200
Aug 19, 2026	32.70	32.78	32.02	32.68	32.68	0.62%	566,296
Aug 18, 2026	32.02	32.50	31.94	32.48	32.48	1.12%	1,194,618
Aug 17, 2026	32.70	32.70	32.02	32.12	32.12	-0.31%	767,244
Aug 14, 2026	32.30	32.54	32.02	32.22	32.22	-0.62%	584,200
Aug 13, 2026	32.74	32.90	32.32	32.42	32.42	-0.98%	1,272,875
Aug 12, 2026	33.22	33.22	32.34	32.74	32.74	-1.50%	2,045,800
Aug 11, 2026	33.52	33.52	32.90	33.24	33.24	-0.06%	865,100
Aug 10, 2026	32.42	33.42	32.26	33.26	33.26	2.72%	1,642,600
Aug 7, 2026	32.40	32.70	32.12	32.38	32.38	-1.22%	1,267,000
Aug 6, 2026	32.82	32.86	32.56	32.78	32.78	-0.79%	1,086,574
Aug 5, 2026	33.06	33.06	32.50	33.04	33.04	-0.06%	1,114,600
Aug 4, 2026	34.00	34.00	32.88	33.06	33.06	-2.42%	1,394,140
Aug 3, 2026	33.96	34.02	33.52	33.88	33.88	0.18%	960,853
Jul 31, 2026	33.60	33.92	33.50	33.82	33.82	-0.65%	924,400
Jul 30, 2026	33.84	34.04	33.66	34.04	34.04	0.65%	871,034
Jul 29, 2026	33.70	33.92	33.60	33.82	33.82	0.36%	906,800
Jul 28, 2026	33.24	33.90	33.04	33.70	33.70	2.12%	2,597,500
Jul 27, 2026	32.76	33.26	32.76	33.00	33.00	0.73%	1,154,791
Jul 24, 2026	32.70	32.88	32.54	32.76	32.76	-0.79%	1,582,000
Jul 23, 2026	32.64	33.26	32.50	33.02	33.02	1.04%	1,314,400
Jul 22, 2026	33.28	33.28	32.52	32.68	32.68	-0.67%	1,651,766
Jul 21, 2026	32.80	33.30	32.54	32.90	32.90	-0.24%	2,565,805
Jul 20, 2026	32.14	33.00	32.14	32.98	32.98	2.42%	2,397,640
Jul 17, 2026	32.50	32.88	31.92	32.20	32.20	-0.86%	1,817,400
Jul 16, 2026	32.20	32.64	31.80	32.48	32.48	1.12%	1,775,829
Jul 15, 2026	31.40	32.12	31.40	32.12	32.12	2.36%	1,514,181
Jul 14, 2026	30.66	31.38	30.40	31.38	31.38	2.35%	1,298,216
Jul 13, 2026	30.60	31.04	30.44	30.66	30.66	0.26%	1,933,400
Jul 10, 2026	31.00	31.08	30.46	30.58	30.58	-1.16%	1,415,800
Jul 9, 2026	31.02	31.70	30.54	30.94	30.94	-2.09%	1,768,600
Jul 8, 2026	31.16	31.82	30.96	31.60	31.60	1.41%	1,974,921
Jul 7, 2026	31.32	31.38	30.84	31.16	31.16	-0.51%	1,412,136
Jul 6, 2026	31.00	31.50	30.74	31.32	31.32	0.71%	1,834,000
Jul 3, 2026	30.60	31.48	30.60	31.10	31.10	1.70%	1,588,000
Jul 2, 2026	30.48	30.72	30.24	30.58	30.58	1.46%	1,627,468
Jun 30, 2026	30.48	30.48	29.78	30.14	30.14	-0.07%	2,106,351
Jun 29, 2026	29.22	30.34	29.00	30.16	30.16	3.22%	2,377,600
Jun 26, 2026	30.02	30.06	29.10	29.22	29.22	-3.05%	1,778,410
Jun 25, 2026	29.46	30.24	29.34	30.14	30.14	2.03%	3,410,200
Jun 24, 2026	29.08	29.60	29.04	29.54	29.54	0.34%	2,091,948
Jun 23, 2026	29.50	29.70	29.00	29.44	29.44	-0.54%	2,855,900
Jun 22, 2026	29.40	29.60	28.30	29.60	29.60	2.14%	2,991,600
Jun 18, 2026	29.80	29.80	28.76	28.98	28.98	-2.88%	3,864,200
Jun 17, 2026	30.18	30.26	29.76	29.84	29.84	-1.13%	1,088,200
Jun 16, 2026	30.94	30.94	29.84	30.18	30.18	-2.46%	2,342,900
Jun 15, 2026	31.32	31.54	30.66	30.94	30.94	-0.45%	1,377,800
Jun 12, 2026	30.92	31.34	30.72	31.08	31.08	0.71%	1,551,505