CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong
· Delayed Price · Currency is HKD 81.85
+2.20 (2.76%)
At close: Dec 5, 2025
CIG Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.05 | 82.75 | 79.65 | 81.85 | 81.85 | 2.76% | 1,442,954 |
| Dec 4, 2025 | 78.60 | 80.55 | 76.90 | 79.65 | 79.65 | 1.21% | 920,600 |
| Dec 3, 2025 | 81.50 | 83.80 | 78.65 | 78.70 | 78.70 | -1.99% | 1,994,401 |
| Dec 2, 2025 | 83.00 | 84.20 | 80.20 | 80.30 | 80.30 | -3.37% | 1,187,750 |
| Dec 1, 2025 | 81.50 | 84.90 | 81.25 | 83.10 | 83.10 | 0.12% | 2,046,124 |
| Nov 28, 2025 | 79.30 | 84.05 | 79.05 | 83.00 | 83.00 | 5.00% | 2,772,997 |
| Nov 27, 2025 | 77.60 | 85.30 | 77.20 | 79.05 | 79.05 | 1.80% | 6,043,950 |
| Nov 26, 2025 | 76.25 | 83.55 | 74.00 | 77.65 | 77.65 | 1.97% | 4,227,950 |
| Nov 25, 2025 | 78.00 | 79.00 | 75.15 | 76.15 | 76.15 | 1.33% | 2,258,836 |
| Nov 24, 2025 | 81.00 | 83.50 | 71.55 | 75.15 | 75.15 | -4.45% | 2,401,900 |
| Nov 21, 2025 | 81.60 | 82.00 | 77.20 | 78.65 | 78.65 | -8.33% | 1,472,100 |
| Nov 20, 2025 | 91.00 | 92.75 | 83.75 | 85.80 | 85.80 | -0.81% | 1,458,117 |
| Nov 19, 2025 | 86.50 | 88.75 | 84.35 | 86.50 | 86.50 | 0.06% | 932,336 |
| Nov 18, 2025 | 79.90 | 86.75 | 77.85 | 86.45 | 86.45 | 7.52% | 2,219,969 |
| Nov 17, 2025 | 80.15 | 83.80 | 78.35 | 80.40 | 80.40 | 0.31% | 748,450 |
| Nov 14, 2025 | 80.80 | 83.60 | 79.35 | 80.15 | 80.15 | -4.47% | 957,300 |
| Nov 13, 2025 | 79.00 | 83.90 | 77.50 | 83.90 | 83.90 | 7.77% | 806,820 |
| Nov 12, 2025 | 80.35 | 80.40 | 77.05 | 77.85 | 77.85 | -3.11% | 1,285,261 |
| Nov 11, 2025 | 85.05 | 87.55 | 80.00 | 80.35 | 80.35 | -4.35% | 1,121,556 |
| Nov 10, 2025 | 83.50 | 89.90 | 82.10 | 84.00 | 84.00 | 7.55% | 2,659,273 |
| Nov 7, 2025 | 82.20 | 82.20 | 77.00 | 78.10 | 78.10 | -4.99% | 700,135 |
| Nov 6, 2025 | 78.50 | 84.65 | 78.50 | 82.20 | 82.20 | 5.12% | 1,152,100 |
| Nov 5, 2025 | 73.50 | 78.80 | 72.10 | 78.20 | 78.20 | 2.09% | 918,979 |
| Nov 4, 2025 | 82.90 | 83.20 | 76.45 | 76.60 | 76.60 | -8.26% | 1,467,103 |
| Nov 3, 2025 | 82.65 | 84.50 | 81.80 | 83.50 | 83.50 | 1.83% | 1,747,300 |
| Oct 31, 2025 | 88.60 | 88.80 | 78.50 | 82.00 | 82.00 | -7.66% | 3,254,066 |
| Oct 30, 2025 | 92.50 | 96.00 | 87.65 | 88.80 | 88.80 | -3.69% | 4,751,265 |