HKG:6969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.40	12.51	11.73	11.85	-	-3.58%	13,686,562
Feb 25, 2026	12.52	12.85	12.20	12.29	12.29	-1.76%	9,901,965
Feb 24, 2026	12.27	12.56	11.88	12.51	12.51	1.79%	20,118,370
Feb 23, 2026	11.98	12.36	11.98	12.29	12.29	2.59%	3,001,496
Feb 20, 2026	12.40	12.40	11.85	11.98	11.98	-1.56%	3,483,398
Feb 16, 2026	12.58	12.58	11.98	12.17	12.17	-0.49%	1,914,000
Feb 13, 2026	12.66	12.69	12.06	12.23	12.23	-3.40%	26,432,000
Feb 12, 2026	13.03	13.03	12.41	12.66	12.66	-2.84%	20,647,300
Feb 11, 2026	12.61	13.47	12.61	13.03	13.03	3.41%	50,299,740
Feb 10, 2026	12.24	12.80	11.92	12.60	12.60	3.36%	23,932,000
Feb 9, 2026	12.13	12.68	12.04	12.19	12.19	0.49%	22,113,490
Feb 6, 2026	11.83	12.34	11.32	12.13	12.13	1.08%	43,077,970
Feb 5, 2026	11.01	12.26	10.87	12.00	12.00	8.99%	52,663,900
Feb 4, 2026	10.78	11.08	10.64	11.01	11.01	1.66%	7,774,999
Feb 3, 2026	11.14	11.36	10.70	10.83	10.83	-2.70%	13,227,410
Feb 2, 2026	11.26	11.59	11.05	11.13	11.13	-1.68%	13,111,000
Jan 30, 2026	11.39	11.44	11.08	11.32	11.32	-0.61%	20,923,500
Jan 29, 2026	10.92	11.55	10.68	11.39	11.39	5.07%	41,454,100
Jan 28, 2026	10.61	10.95	10.55	10.84	10.84	1.69%	10,169,856
Jan 27, 2026	10.72	10.80	10.56	10.66	10.66	-0.84%	6,667,704
Jan 26, 2026	10.89	10.95	10.57	10.75	10.75	-1.29%	7,888,379
Jan 23, 2026	11.00	11.09	10.86	10.89	10.89	-1.00%	7,167,763
Jan 22, 2026	10.80	11.03	10.70	11.00	11.00	2.23%	12,364,250
Jan 21, 2026	11.00	11.00	10.60	10.76	10.76	-2.00%	11,096,790
Jan 20, 2026	10.59	11.20	10.59	10.98	10.98	2.91%	15,773,900
Jan 19, 2026	10.89	10.94	10.55	10.67	10.67	-2.38%	20,273,740
Jan 16, 2026	11.22	11.25	10.86	10.93	10.93	-2.24%	16,285,730
Jan 15, 2026	11.16	11.20	11.02	11.18	11.18	0.27%	10,729,000
Jan 14, 2026	11.23	11.25	10.94	11.15	11.15	-0.71%	23,187,000
Jan 13, 2026	11.71	11.85	11.08	11.23	11.23	-4.02%	25,284,830
Jan 12, 2026	11.62	11.77	10.97	11.70	11.70	-0.76%	28,714,810
Jan 9, 2026	12.04	12.05	11.74	11.79	11.79	-2.08%	17,882,230
Jan 8, 2026	12.13	12.19	11.81	12.04	12.04	-0.74%	6,780,664
Jan 7, 2026	12.08	12.28	11.89	12.13	12.13	0.66%	12,394,750
Jan 6, 2026	12.21	12.50	11.61	12.05	12.05	-0.90%	28,289,510
Jan 5, 2026	12.11	12.39	11.83	12.16	12.16	0.58%	12,163,610
Jan 2, 2026	12.00	12.09	11.72	12.09	12.09	1.51%	6,250,400
Dec 31, 2025	11.93	11.97	11.75	11.91	11.91	0.08%	7,337,765
Dec 30, 2025	12.34	12.34	11.82	11.90	11.90	-2.70%	15,934,150
Dec 29, 2025	12.40	12.66	12.14	12.23	12.23	-0.73%	12,921,364
Dec 24, 2025	12.29	12.45	12.03	12.32	12.32	0.24%	4,271,091
Dec 23, 2025	12.01	12.52	12.01	12.29	12.29	-1.36%	8,966,409
Dec 22, 2025	12.33	12.73	12.15	12.46	12.46	2.13%	16,404,700
Dec 19, 2025	11.91	12.37	11.75	12.20	12.20	3.39%	12,186,220
Dec 18, 2025	12.06	12.06	11.72	11.80	11.80	-2.16%	7,591,000
Dec 17, 2025	12.17	12.26	11.86	12.06	12.06	-0.90%	8,520,006
Dec 16, 2025	12.40	12.40	11.97	12.17	12.17	0.08%	9,405,515
Dec 15, 2025	12.35	12.75	12.07	12.16	12.16	-1.54%	13,286,250
Dec 12, 2025	12.41	12.74	11.71	12.35	12.35	-0.16%	37,272,370
Dec 11, 2025	11.50	12.55	11.42	12.37	12.37	8.51%	54,808,731