HKG:6031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.20	22.20	21.66	22.00	22.00	-0.90%	3,460,791
Dec 4, 2025	21.52	22.30	21.34	22.20	22.20	3.16%	2,688,907
Dec 3, 2025	21.80	21.92	21.40	21.52	21.52	-1.28%	1,142,100
Dec 2, 2025	20.68	21.82	20.58	21.80	21.80	5.62%	4,732,000
Dec 1, 2025	21.18	21.30	20.50	20.64	20.64	-2.46%	4,590,000
Nov 28, 2025	21.34	21.58	21.02	21.16	21.16	-0.84%	4,300,400
Nov 27, 2025	21.66	21.66	21.22	21.34	21.34	-1.48%	2,760,400
Nov 26, 2025	21.52	22.10	21.52	21.66	21.66	0.56%	4,093,000
Nov 25, 2025	22.24	22.40	21.50	21.54	21.54	-3.15%	3,448,900
Nov 24, 2025	22.32	22.64	22.10	22.24	22.24	-0.27%	2,382,800
Nov 21, 2025	22.50	22.66	22.20	22.30	22.30	-2.19%	5,293,738
Nov 20, 2025	22.66	22.92	22.66	22.80	22.80	0.62%	2,349,900
Nov 19, 2025	22.38	22.78	22.30	22.66	22.66	1.34%	2,274,992
Nov 18, 2025	22.70	22.78	22.36	22.36	22.36	-1.50%	2,135,000
Nov 17, 2025	22.54	22.86	22.26	22.70	22.70	0.62%	2,573,600
Nov 14, 2025	22.14	22.58	22.06	22.56	22.56	0.53%	3,601,400
Nov 13, 2025	22.20	22.50	21.94	22.44	22.44	1.08%	3,415,000
Nov 12, 2025	22.78	22.78	21.88	22.20	22.20	-2.80%	4,480,600
Nov 11, 2025	22.84	23.00	22.28	22.84	22.84	-0.09%	3,867,600
Nov 10, 2025	23.56	23.98	22.62	22.86	22.86	-2.97%	7,978,850
Nov 7, 2025	23.60	23.86	23.14	23.56	23.56	-0.84%	4,897,500
Nov 6, 2025	22.78	23.80	22.78	23.76	23.76	4.58%	8,000,800
Nov 5, 2025	22.00	22.92	21.60	22.72	22.72	1.16%	10,105,830
Nov 4, 2025	23.00	23.00	22.02	22.46	22.46	-3.85%	12,677,100
Nov 3, 2025	23.60	24.30	22.90	23.36	23.36	-0.09%	19,968,400
Oct 31, 2025	24.20	24.36	23.16	23.38	23.38	-4.80%	16,047,850
Oct 30, 2025	22.30	24.76	22.20	24.56	24.56	12.15%	52,543,560