HKG:6936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	31.12	31.52	30.72	30.86	30.86	-2.53%	1,302,200
Jun 10, 2026	31.04	31.72	30.80	31.66	31.66	2.00%	2,067,058
Jun 9, 2026	31.38	31.38	30.94	31.04	31.04	-1.08%	557,010
Jun 8, 2026	31.22	31.46	30.72	31.38	31.38	0.51%	1,352,266
Jun 5, 2026	31.46	31.58	31.18	31.22	31.22	-0.51%	1,634,762
Jun 4, 2026	31.56	31.60	31.26	31.38	31.38	-0.76%	1,116,549
Jun 3, 2026	32.10	32.10	31.56	31.62	31.62	-1.43%	862,000
Jun 2, 2026	31.72	32.12	31.68	32.08	32.08	1.13%	1,369,410
Jun 1, 2026	31.28	31.86	30.96	31.72	31.72	1.41%	1,376,000
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