HKG:6936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.28	31.86	30.96	31.76	-	1.53%	1,288,400
May 29, 2026	31.26	31.66	30.80	31.28	31.28	1.23%	1,044,004
May 28, 2026	31.70	31.70	30.64	30.90	30.90	-2.28%	4,928,200
May 27, 2026	32.44	32.44	31.28	31.62	31.62	-2.41%	2,693,785
May 26, 2026	32.34	32.66	31.88	32.40	32.40	0.37%	2,241,386
May 22, 2026	32.20	32.76	31.82	32.28	32.28	0.25%	1,307,610
May 21, 2026	32.78	32.88	32.18	32.20	32.20	-0.68%	1,694,243
May 20, 2026	33.14	33.44	32.28	32.42	32.42	-2.17%	2,601,570
May 19, 2026	33.66	33.66	33.00	33.14	33.14	-0.18%	1,064,403
May 18, 2026	34.02	34.02	33.04	33.20	33.20	-2.06%	1,859,420
May 15, 2026	34.34	34.34	33.68	33.90	33.90	-0.99%	1,289,800
May 14, 2026	34.56	34.56	34.00	34.24	34.24	-0.41%	1,701,866
May 13, 2026	34.80	35.22	34.16	34.38	34.38	-1.60%	2,130,050
May 12, 2026	35.48	35.48	34.70	34.94	34.94	-0.31%	1,271,405
May 11, 2026	35.78	35.80	35.26	35.54	35.05	-0.28%	942,051
May 8, 2026	35.94	35.92	35.30	35.64	35.15	-1.00%	1,199,800
May 7, 2026	35.56	36.10	35.48	36.00	35.50	1.52%	2,032,540
May 6, 2026	35.04	35.46	34.86	35.46	34.97	1.08%	1,654,400
May 5, 2026	35.24	35.24	34.74	35.08	34.60	-0.45%	322,205
May 4, 2026	35.40	35.76	34.86	35.24	34.75	-0.45%	507,000
Apr 30, 2026	35.78	36.00	35.04	35.40	34.91	-1.06%	2,328,400
Apr 29, 2026	36.18	36.86	35.30	35.78	35.29	-0.50%	2,199,513
Apr 28, 2026	36.22	36.22	35.42	35.96	35.46	0.45%	829,050
Apr 27, 2026	35.42	36.00	35.08	35.80	35.31	1.24%	1,468,461
Apr 24, 2026	35.30	35.40	34.90	35.36	34.87	0.17%	603,040
Apr 23, 2026	35.26	35.50	34.90	35.30	34.81	0.11%	827,005
Apr 22, 2026	35.30	35.36	35.06	35.26	34.77	-0.34%	713,800
Apr 21, 2026	35.40	35.70	35.14	35.38	34.89	-0.17%	691,200
Apr 20, 2026	35.52	35.66	35.06	35.44	34.95	-0.11%	1,151,400
Apr 17, 2026	35.96	36.20	35.24	35.48	34.99	-1.39%	1,093,800
Apr 16, 2026	36.40	36.40	35.66	35.98	35.48	-0.44%	1,722,600
Apr 15, 2026	35.66	37.00	35.66	36.14	35.64	1.06%	3,067,257
Apr 14, 2026	35.56	36.00	35.36	35.76	35.27	1.82%	1,497,688
Apr 13, 2026	35.50	35.50	34.84	35.12	34.63	-1.07%	1,746,150
Apr 10, 2026	35.44	35.58	35.04	35.50	35.01	0.17%	856,750
Apr 9, 2026	35.86	35.86	35.22	35.44	34.95	-0.62%	703,450
Apr 8, 2026	35.84	35.94	35.34	35.66	35.17	0.45%	2,073,804
Apr 2, 2026	35.98	35.98	35.06	35.50	35.01	-0.50%	961,800
Apr 1, 2026	35.56	35.92	35.30	35.68	35.19	1.25%	3,245,814
Mar 31, 2026	34.26	35.70	34.08	35.24	34.75	5.76%	6,199,878
Mar 30, 2026	34.06	34.06	32.98	33.32	32.86	-1.48%	1,767,200
Mar 27, 2026	33.88	33.98	33.38	33.82	33.35	1.08%	983,327
Mar 26, 2026	33.60	34.22	33.40	33.46	33.00	-1.24%	1,742,220
Mar 25, 2026	33.96	34.00	33.62	33.88	33.41	0.83%	1,539,400
Mar 24, 2026	33.34	33.68	32.78	33.60	33.14	1.76%	1,490,300
Mar 23, 2026	34.22	34.22	32.78	33.02	32.56	-4.35%	3,149,800
Mar 20, 2026	34.32	34.52	33.94	34.52	34.04	1.29%	1,924,000
Mar 19, 2026	34.60	34.60	33.80	34.08	33.61	-1.50%	2,594,800
Mar 18, 2026	35.32	35.32	34.56	34.60	34.12	-0.97%	1,043,751
Mar 17, 2026	35.00	35.52	34.78	34.94	34.46	-0.11%	1,404,400