HKG:6936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.92	29.02	28.76	28.92	28.92	-	320,800
Oct 6, 2026	28.46	29.12	28.46	28.92	28.92	1.83%	703,010
Oct 5, 2026	28.12	28.66	28.12	28.40	28.40	-0.56%	290,600
Oct 2, 2026	29.00	29.00	28.12	28.56	28.56	-1.52%	742,000
Sep 30, 2026	28.60	29.16	28.24	29.00	29.00	1.68%	953,960
Sep 29, 2026	28.30	28.64	28.26	28.52	28.52	-0.70%	861,600
Sep 28, 2026	28.60	28.86	28.54	28.72	28.72	0.56%	535,500
Sep 25, 2026	28.74	28.90	28.06	28.56	28.56	-0.63%	670,400
Sep 24, 2026	28.88	28.92	28.60	28.74	28.74	-0.48%	819,046
Sep 23, 2026	28.96	28.96	28.74	28.88	28.88	-	808,400
Sep 22, 2026	29.06	29.20	28.82	28.88	28.88	-0.62%	1,547,070
Sep 21, 2026	28.98	29.10	28.68	29.06	29.06	0.28%	683,453
Sep 18, 2026	29.04	29.28	28.74	28.98	28.98	-0.21%	2,989,512
Sep 17, 2026	28.72	29.08	28.50	29.04	29.04	1.11%	1,054,800
Sep 16, 2026	28.82	29.32	28.36	28.72	28.72	-0.42%	1,397,800
Sep 15, 2026	29.12	29.22	28.74	28.84	28.84	-1.10%	1,683,294
Sep 14, 2026	29.62	29.62	28.94	29.16	29.16	-0.88%	1,965,800
Sep 11, 2026	29.78	29.78	29.04	29.42	29.42	-0.54%	4,371,386
Sep 10, 2026	30.24	30.48	29.50	29.58	29.58	-2.10%	2,145,000
Sep 9, 2026	30.80	31.00	30.62	30.78	30.21	-0.65%	1,729,400
Sep 8, 2026	31.14	31.38	30.68	30.98	30.41	-0.39%	1,424,050
Sep 7, 2026	31.56	31.56	30.98	31.10	30.53	-1.71%	1,563,000
Sep 4, 2026	31.08	31.66	31.02	31.64	31.06	2.39%	1,225,200
Sep 3, 2026	31.06	31.32	30.82	30.90	30.33	-0.52%	1,416,300
Sep 2, 2026	30.80	31.28	30.76	31.06	30.49	0.52%	1,070,450
Sep 1, 2026	30.80	31.22	30.50	30.90	30.33	-0.26%	2,376,907
Aug 31, 2026	32.82	32.82	30.42	30.98	30.41	-5.61%	4,975,418
Aug 28, 2026	32.50	33.00	32.44	32.82	32.22	0.37%	482,235
Aug 27, 2026	32.62	32.98	32.58	32.70	32.10	-0.30%	316,000
Aug 26, 2026	32.30	32.92	32.30	32.80	32.20	1.61%	931,400
Aug 25, 2026	32.50	32.90	32.26	32.28	31.69	-0.68%	821,002
Aug 24, 2026	32.30	32.64	32.22	32.50	31.90	-0.37%	681,800
Aug 21, 2026	32.64	32.76	32.44	32.62	32.02	-0.06%	447,353
Aug 20, 2026	32.68	33.28	32.60	32.64	32.04	-0.12%	1,014,200
Aug 19, 2026	32.70	32.78	32.02	32.68	32.08	0.62%	566,296
Aug 18, 2026	32.02	32.50	31.94	32.48	31.88	1.12%	1,194,618
Aug 17, 2026	32.70	32.70	32.02	32.12	31.53	-0.31%	767,244
Aug 14, 2026	32.30	32.54	32.02	32.22	31.63	-0.62%	584,200
Aug 13, 2026	32.74	32.90	32.32	32.42	31.82	-0.98%	1,272,875
Aug 12, 2026	33.22	33.22	32.34	32.74	32.14	-1.50%	2,045,800
Aug 11, 2026	33.52	33.52	32.90	33.24	32.63	-0.06%	865,100
Aug 10, 2026	32.42	33.42	32.26	33.26	32.65	2.72%	1,642,600
Aug 7, 2026	32.40	32.70	32.12	32.38	31.78	-1.22%	1,267,000
Aug 6, 2026	32.82	32.86	32.56	32.78	32.18	-0.79%	1,086,574
Aug 5, 2026	33.06	33.06	32.50	33.04	32.43	-0.06%	1,114,600
Aug 4, 2026	34.00	34.00	32.88	33.06	32.45	-2.42%	1,394,140
Aug 3, 2026	33.96	34.02	33.52	33.88	33.26	0.18%	960,853
Jul 31, 2026	33.60	33.92	33.50	33.82	33.20	-0.65%	924,400
Jul 30, 2026	33.84	34.04	33.66	34.04	33.41	0.65%	871,034
Jul 29, 2026	33.70	33.92	33.60	33.82	33.20	0.36%	906,800