HKG:6969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	9.82	10.24	9.52	10.10	10.10	2.85%	21,043,828
Apr 17, 2026	9.42	9.89	9.18	9.82	9.82	4.25%	21,693,984
Apr 16, 2026	9.53	9.70	9.35	9.42	9.42	0.75%	11,141,000
Apr 15, 2026	9.13	9.42	9.06	9.35	9.35	2.63%	11,741,612
Apr 14, 2026	9.15	9.33	9.04	9.11	9.11	-0.33%	13,689,000
Apr 13, 2026	9.40	9.40	9.08	9.14	9.14	-2.77%	12,723,960
Apr 10, 2026	10.08	10.58	9.31	9.40	9.40	-4.57%	38,414,530
Apr 9, 2026	9.83	9.88	9.62	9.85	9.85	0.72%	14,262,300
Apr 8, 2026	9.27	9.79	9.27	9.78	9.78	8.67%	29,015,020
Apr 2, 2026	8.99	9.13	8.88	9.00	9.00	-0.44%	8,781,043
Apr 1, 2026	9.12	9.14	8.88	9.04	9.04	1.80%	15,466,510
Mar 31, 2026	9.14	9.28	8.75	8.88	8.88	-3.27%	14,952,183
Mar 30, 2026	9.00	9.28	8.94	9.18	9.18	0.55%	11,410,100
Mar 27, 2026	9.19	9.31	9.08	9.13	9.13	-2.14%	10,656,330
Mar 26, 2026	9.40	9.53	9.28	9.33	9.33	-0.74%	17,898,790
Mar 25, 2026	9.26	9.44	9.06	9.40	9.40	2.06%	21,361,990
Mar 24, 2026	9.04	9.27	8.78	9.21	9.21	4.90%	26,268,850
Mar 23, 2026	8.98	9.15	8.53	8.78	8.78	-2.23%	30,550,440
Mar 20, 2026	9.08	9.28	8.93	8.98	8.98	-1.10%	22,477,640
Mar 19, 2026	9.62	9.62	8.78	9.08	9.08	-5.61%	67,424,170
Mar 18, 2026	12.08	12.11	9.55	9.62	9.62	-19.16%	135,228,400
Mar 17, 2026	11.61	12.19	11.51	11.90	11.90	2.15%	13,462,750
Mar 16, 2026	11.62	11.95	11.56	11.65	11.65	-1.44%	11,311,300
Mar 13, 2026	11.51	11.86	11.48	11.82	11.82	1.98%	14,286,810
Mar 12, 2026	11.45	11.85	11.40	11.59	11.59	1.22%	9,996,834
Mar 11, 2026	11.60	11.76	11.32	11.45	11.45	-1.21%	8,394,559
Mar 10, 2026	11.30	11.85	11.30	11.59	11.59	1.31%	11,969,000
Mar 9, 2026	11.47	11.57	11.10	11.44	11.44	-1.38%	13,154,240
Mar 6, 2026	11.15	11.74	11.13	11.60	11.60	3.02%	12,983,770
Mar 5, 2026	11.43	11.43	11.05	11.26	11.26	2.27%	11,494,430
Mar 4, 2026	11.14	11.18	10.89	11.01	11.01	-1.61%	13,013,080
Mar 3, 2026	11.60	11.60	11.07	11.19	11.19	-2.86%	16,487,150
Mar 2, 2026	11.80	11.90	11.41	11.52	11.52	-2.78%	15,504,210
Feb 27, 2026	11.92	11.93	11.40	11.85	11.85	-0.59%	16,249,010
Feb 26, 2026	12.40	12.51	11.73	11.92	11.92	-3.01%	19,864,560
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