HKG:6969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.96	13.09	12.92	13.00	-	0.62%	388,000
Dec 4, 2025	12.96	13.15	12.84	12.92	12.92	0.16%	5,992,778
Dec 3, 2025	13.09	13.22	12.82	12.90	12.90	-1.60%	7,298,296
Dec 2, 2025	13.32	13.48	13.04	13.11	13.11	-1.50%	14,579,000
Dec 1, 2025	13.33	13.95	13.23	13.31	13.31	0.08%	19,606,760
Nov 28, 2025	13.38	13.85	13.28	13.30	13.30	-0.60%	19,348,680
Nov 27, 2025	12.90	13.71	12.76	13.38	13.38	4.53%	34,381,860
Nov 26, 2025	12.38	13.14	12.38	12.80	12.80	3.31%	23,392,200
Nov 25, 2025	12.11	12.54	12.11	12.39	12.39	1.31%	10,925,620
Nov 24, 2025	12.16	12.37	11.97	12.23	12.23	2.26%	11,419,270
Nov 21, 2025	11.94	12.07	11.74	11.96	11.96	-0.83%	11,186,972
Nov 20, 2025	12.17	12.25	11.85	12.06	12.06	0.25%	11,991,000
Nov 19, 2025	11.99	12.10	11.73	12.03	12.03	1.18%	16,129,800
Nov 18, 2025	12.47	12.47	11.71	11.89	11.89	-4.65%	32,175,000
Nov 17, 2025	12.93	13.11	12.32	12.47	12.47	-3.18%	18,781,800
Nov 14, 2025	13.02	13.24	12.80	12.88	12.88	-1.38%	13,439,600
Nov 13, 2025	13.18	13.37	13.01	13.06	13.06	-0.31%	12,358,320
Nov 12, 2025	12.92	13.54	12.80	13.10	13.10	1.24%	21,782,870
Nov 11, 2025	13.00	13.15	12.72	12.94	12.94	-0.46%	9,214,650
Nov 10, 2025	13.00	13.21	12.55	13.00	13.00	1.96%	22,959,610
Nov 7, 2025	12.68	13.13	12.40	12.75	12.75	0.71%	25,177,370
Nov 6, 2025	12.68	12.69	12.18	12.66	12.66	0.48%	28,519,690
Nov 5, 2025	12.62	12.65	12.28	12.60	12.60	-0.16%	18,206,100
Nov 4, 2025	13.32	13.32	12.51	12.62	12.62	-4.90%	28,321,900
Nov 3, 2025	13.19	13.31	12.82	13.27	13.27	1.38%	12,685,640
Oct 31, 2025	13.29	13.29	12.86	13.09	13.09	-1.87%	25,442,730
Oct 30, 2025	13.80	13.84	13.13	13.34	13.34	-2.91%	34,242,010
Oct 28, 2025	14.07	14.17	13.60	13.74	13.74	-2.35%	21,673,860
Oct 27, 2025	14.17	14.36	13.85	14.07	14.07	-0.42%	23,065,240
Oct 24, 2025	14.20	14.44	13.78	14.13	14.13	-1.05%	32,402,150
Oct 23, 2025	14.39	14.48	14.04	14.28	14.28	-0.63%	25,776,170
Oct 22, 2025	15.05	15.05	14.16	14.37	14.37	-4.52%	53,203,320
Oct 21, 2025	15.70	15.77	15.05	15.05	15.05	-3.22%	14,236,000
Oct 20, 2025	15.32	15.76	15.20	15.55	15.55	2.17%	10,949,990
Oct 17, 2025	15.33	15.50	15.16	15.22	15.22	-1.10%	10,554,960
Oct 16, 2025	15.88	16.01	15.08	15.39	15.39	-1.16%	24,936,310
Oct 15, 2025	15.18	15.77	15.11	15.57	15.57	2.84%	32,768,550
Oct 14, 2025	15.90	16.39	15.13	15.14	15.14	-3.99%	26,466,460
Oct 13, 2025	16.00	16.00	15.38	15.77	15.77	2.80%	34,835,280
Oct 10, 2025	15.15	15.80	15.06	15.34	15.34	1.39%	30,457,300
Oct 9, 2025	17.30	17.30	15.05	15.13	15.13	-12.14%	75,737,910
Oct 8, 2025	17.00	17.25	16.80	17.22	17.22	0.64%	4,136,550
Oct 6, 2025	17.28	17.28	16.74	17.11	17.11	-0.98%	4,168,900
Oct 3, 2025	17.47	17.53	17.03	17.28	17.28	-1.82%	3,416,100
Oct 2, 2025	17.44	17.77	17.30	17.60	17.60	-0.17%	3,961,773
Sep 30, 2025	17.29	17.85	17.10	17.63	17.63	1.56%	17,895,840
Sep 29, 2025	17.57	17.78	16.98	17.36	17.36	-0.12%	19,184,200
Sep 26, 2025	17.24	18.35	17.00	17.38	17.38	1.64%	24,467,630
Sep 25, 2025	17.32	17.38	16.99	17.10	17.10	-1.10%	14,941,600
Sep 24, 2025	17.59	17.59	17.20	17.29	17.29	-1.71%	11,934,350