CIG Shanghai Co., Ltd. (HKG:6166)
Hong Kong
· Delayed Price · Currency is HKD 127.70
+16.50 (14.84%)
Apr 29, 2026, 4:08 PM HKT
CIG Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.00 | 129.30 | 108.50 | 126.80 | - | 14.03% | 17,534,129 |
| Apr 28, 2026 | 125.50 | 126.50 | 109.40 | 111.20 | 111.20 | -16.45% | 29,457,290 |
| Apr 27, 2026 | 128.30 | 139.20 | 120.10 | 133.10 | 133.10 | 4.89% | 16,118,370 |
| Apr 24, 2026 | 138.60 | 142.80 | 123.70 | 126.90 | 126.90 | -12.54% | 13,061,100 |
| Apr 23, 2026 | 154.00 | 157.30 | 140.00 | 145.10 | 145.10 | -4.66% | 11,189,190 |
| Apr 22, 2026 | 123.80 | 157.80 | 120.00 | 152.20 | 152.20 | 21.08% | 21,803,170 |
| Apr 21, 2026 | 115.20 | 129.70 | 106.80 | 125.70 | 125.70 | 10.55% | 16,957,880 |
| Apr 20, 2026 | 132.10 | 133.40 | 110.50 | 113.70 | 113.70 | -7.41% | 10,370,410 |
| Apr 17, 2026 | 96.00 | 127.60 | 94.95 | 122.80 | 122.80 | 34.87% | 24,039,050 |
| Apr 16, 2026 | 85.95 | 92.00 | 84.55 | 91.05 | 91.05 | 5.44% | 5,648,595 |
| Apr 15, 2026 | 88.00 | 95.30 | 85.30 | 86.35 | 86.35 | -3.14% | 10,943,825 |
| Apr 14, 2026 | 83.00 | 90.50 | 78.00 | 89.15 | 89.15 | 10.20% | 6,839,970 |
| Apr 13, 2026 | 76.55 | 82.35 | 76.50 | 80.90 | 80.90 | 2.21% | 3,465,568 |
| Apr 10, 2026 | 82.70 | 82.80 | 78.90 | 79.15 | 79.15 | -1.68% | 2,996,623 |
| Apr 9, 2026 | 78.90 | 84.05 | 78.85 | 80.50 | 80.50 | -0.92% | 4,434,350 |
| Apr 8, 2026 | 73.10 | 81.25 | 73.10 | 81.25 | 81.25 | 17.16% | 6,181,200 |
| Apr 2, 2026 | 71.70 | 73.05 | 69.20 | 69.35 | 69.35 | -3.14% | 1,198,631 |
| Apr 1, 2026 | 70.00 | 72.00 | 69.15 | 71.60 | 71.60 | 6.87% | 2,066,599 |
| Mar 31, 2026 | 74.05 | 74.05 | 67.00 | 67.00 | 67.00 | -9.76% | 3,129,729 |
| Mar 30, 2026 | 72.60 | 76.30 | 72.35 | 74.25 | 74.25 | 0.47% | 1,726,700 |
| Mar 27, 2026 | 73.00 | 77.00 | 73.00 | 73.90 | 73.90 | -1.79% | 1,716,550 |
| Mar 26, 2026 | 78.50 | 78.50 | 75.05 | 75.25 | 75.25 | -4.08% | 1,508,400 |
| Mar 25, 2026 | 80.05 | 81.85 | 77.75 | 78.45 | 78.45 | 2.35% | 3,665,643 |
| Mar 24, 2026 | 74.00 | 77.15 | 72.60 | 76.65 | 76.65 | 7.35% | 3,308,050 |
| Mar 23, 2026 | 72.50 | 75.50 | 70.40 | 71.40 | 71.40 | -5.68% | 2,888,993 |
| Mar 20, 2026 | 78.50 | 82.10 | 75.00 | 75.70 | 75.70 | -0.66% | 5,522,400 |
| Mar 19, 2026 | 73.00 | 79.45 | 72.75 | 76.20 | 76.20 | - | 4,668,750 |
| Mar 18, 2026 | 71.20 | 76.85 | 71.15 | 76.20 | 76.20 | 7.93% | 4,026,500 |
| Mar 17, 2026 | 79.50 | 79.50 | 70.50 | 70.60 | 70.60 | -9.78% | 4,049,883 |
| Mar 16, 2026 | 81.70 | 81.70 | 76.45 | 78.25 | 78.25 | -2.67% | 3,361,927 |
| Mar 13, 2026 | 85.05 | 85.80 | 79.30 | 80.40 | 80.40 | -4.74% | 2,977,799 |
| Mar 12, 2026 | 87.00 | 92.00 | 83.40 | 84.40 | 84.40 | -3.65% | 4,602,362 |
| Mar 11, 2026 | 83.10 | 94.60 | 82.20 | 87.60 | 87.60 | 6.38% | 11,368,076 |
| Mar 10, 2026 | 76.55 | 83.60 | 75.60 | 82.35 | 82.35 | 12.65% | 7,419,190 |
| Mar 9, 2026 | 71.70 | 73.60 | 68.30 | 73.10 | 73.10 | -3.75% | 5,005,670 |
| Mar 6, 2026 | 76.25 | 78.85 | 73.65 | 75.95 | 75.95 | -1.17% | 4,017,906 |
| Mar 5, 2026 | 72.65 | 79.75 | 72.65 | 76.85 | 76.85 | 7.86% | 6,336,249 |
| Mar 4, 2026 | 69.60 | 74.60 | 69.20 | 71.25 | 71.25 | -3.46% | 2,824,700 |
| Mar 3, 2026 | 77.00 | 77.65 | 71.10 | 73.80 | 73.80 | 0.82% | 5,936,848 |
| Mar 2, 2026 | 66.90 | 75.95 | 65.00 | 73.20 | 73.20 | 9.25% | 6,833,534 |
| Feb 27, 2026 | 70.45 | 71.30 | 67.00 | 67.00 | 67.00 | -8.28% | 4,556,300 |
| Feb 26, 2026 | 68.80 | 73.95 | 67.80 | 73.05 | 73.05 | 7.90% | 4,289,050 |
| Feb 25, 2026 | 69.00 | 69.40 | 67.10 | 67.70 | 67.70 | 0.15% | 1,588,600 |
| Feb 24, 2026 | 67.05 | 70.50 | 67.05 | 67.60 | 67.60 | -0.66% | 3,428,500 |
| Feb 23, 2026 | 64.15 | 70.50 | 64.15 | 68.05 | 68.05 | 6.25% | 1,643,850 |
| Feb 20, 2026 | 68.10 | 68.10 | 63.25 | 64.05 | 64.05 | -5.81% | 674,960 |
| Feb 16, 2026 | 65.80 | 68.45 | 65.05 | 68.00 | 68.00 | 2.49% | 393,600 |
| Feb 13, 2026 | 66.55 | 67.60 | 65.25 | 66.35 | 66.35 | -1.78% | 1,529,800 |
| Feb 12, 2026 | 69.75 | 70.85 | 66.35 | 67.55 | 67.55 | -1.75% | 4,622,175 |
| Feb 11, 2026 | 73.80 | 73.80 | 68.60 | 68.75 | 68.75 | -5.69% | 1,806,904 |
| Feb 10, 2026 | 73.90 | 75.00 | 72.55 | 72.90 | 72.90 | 1.04% | 1,069,023 |
| Feb 9, 2026 | 70.60 | 74.90 | 70.25 | 72.15 | 72.15 | 4.87% | 2,291,850 |
| Feb 6, 2026 | 71.20 | 71.30 | 68.35 | 68.80 | 68.80 | -3.84% | 1,498,853 |
| Feb 5, 2026 | 73.00 | 73.00 | 71.10 | 71.55 | 71.55 | -2.65% | 780,500 |
| Feb 4, 2026 | 78.50 | 78.50 | 72.50 | 73.50 | 73.50 | -7.37% | 1,954,850 |
| Feb 3, 2026 | 79.00 | 79.75 | 74.30 | 79.35 | 79.35 | 4.48% | 2,376,350 |
| Feb 2, 2026 | 81.80 | 82.95 | 74.65 | 75.95 | 75.95 | -6.58% | 2,420,111 |
| Jan 30, 2026 | 82.00 | 85.00 | 79.20 | 81.30 | 81.30 | -0.85% | 3,579,590 |
| Jan 29, 2026 | 83.40 | 85.25 | 81.75 | 82.00 | 82.00 | -1.68% | 1,855,850 |
| Jan 28, 2026 | 84.05 | 85.30 | 82.10 | 83.40 | 83.40 | 1.52% | 2,593,245 |
| Jan 27, 2026 | 80.20 | 83.40 | 78.25 | 82.15 | 82.15 | 2.05% | 2,347,050 |
| Jan 26, 2026 | 80.00 | 81.95 | 79.35 | 80.50 | 80.50 | 0.19% | 1,438,450 |
| Jan 23, 2026 | 84.30 | 84.30 | 78.35 | 80.35 | 80.35 | -2.31% | 2,019,150 |
| Jan 22, 2026 | 81.50 | 83.95 | 80.05 | 82.25 | 82.25 | -0.24% | 1,803,908 |
| Jan 21, 2026 | 77.80 | 83.60 | 77.50 | 82.45 | 82.45 | 6.11% | 2,399,923 |
| Jan 20, 2026 | 81.15 | 83.30 | 76.05 | 77.70 | 77.70 | -5.30% | 3,547,355 |
| Jan 19, 2026 | 85.65 | 88.85 | 82.00 | 82.05 | 82.05 | -12.20% | 3,865,800 |
| Jan 16, 2026 | 90.15 | 94.55 | 90.15 | 93.45 | 93.45 | 4.24% | 3,394,452 |
| Jan 15, 2026 | 83.55 | 90.40 | 82.00 | 89.65 | 89.65 | 7.75% | 3,393,620 |
| Jan 14, 2026 | 83.25 | 85.50 | 81.95 | 83.20 | 83.20 | 0.48% | 2,348,133 |
| Jan 13, 2026 | 85.90 | 86.35 | 82.10 | 82.80 | 82.80 | -3.38% | 1,534,056 |
| Jan 12, 2026 | 87.90 | 87.90 | 84.20 | 85.70 | 85.70 | -1.15% | 1,712,300 |
| Jan 9, 2026 | 86.45 | 87.35 | 83.75 | 86.70 | 86.70 | 0.17% | 1,303,300 |
| Jan 8, 2026 | 90.00 | 90.00 | 86.55 | 86.55 | 86.55 | -2.75% | 1,295,150 |
| Jan 7, 2026 | 86.35 | 90.00 | 86.30 | 89.00 | 89.00 | 4.03% | 2,661,150 |
| Jan 6, 2026 | 90.10 | 91.70 | 85.55 | 85.55 | 85.55 | -6.76% | 2,549,400 |
| Jan 5, 2026 | 96.15 | 98.50 | 91.40 | 91.75 | 91.75 | -4.53% | 1,829,072 |
| Jan 2, 2026 | 93.50 | 98.75 | 93.00 | 96.10 | 96.10 | 2.78% | 493,125 |
| Dec 31, 2025 | 96.00 | 97.75 | 93.30 | 93.50 | 93.50 | -2.76% | 1,210,200 |
| Dec 30, 2025 | 97.40 | 101.70 | 94.15 | 96.15 | 96.15 | -1.59% | 3,170,250 |
| Dec 29, 2025 | 93.40 | 102.20 | 93.10 | 97.70 | 97.70 | 4.66% | 4,060,772 |
| Dec 24, 2025 | 89.95 | 97.20 | 89.00 | 93.35 | 93.35 | 5.54% | 2,707,596 |
| Dec 23, 2025 | 87.45 | 91.65 | 86.25 | 88.45 | 88.45 | 2.49% | 2,243,900 |
| Dec 22, 2025 | 82.80 | 88.00 | 82.35 | 86.30 | 86.30 | 6.35% | 3,313,100 |
| Dec 19, 2025 | 84.60 | 86.35 | 80.60 | 81.15 | 81.15 | -1.87% | 2,456,865 |
| Dec 18, 2025 | 83.00 | 85.40 | 82.00 | 82.70 | 82.70 | -2.01% | 2,059,100 |
| Dec 17, 2025 | 81.10 | 85.35 | 81.10 | 84.40 | 84.40 | 4.46% | 2,772,454 |
| Dec 16, 2025 | 84.05 | 84.60 | 79.60 | 80.80 | 80.80 | -4.49% | 1,688,300 |
| Dec 15, 2025 | 86.15 | 88.00 | 83.90 | 84.60 | 84.60 | -5.05% | 1,529,736 |
| Dec 12, 2025 | 82.75 | 91.40 | 82.75 | 89.10 | 89.10 | 7.74% | 3,318,954 |
| Dec 11, 2025 | 85.20 | 88.00 | 81.10 | 82.70 | 82.70 | -3.89% | 1,711,600 |
| Dec 10, 2025 | 85.80 | 87.65 | 83.45 | 86.05 | 86.05 | -0.46% | 1,661,000 |
| Dec 9, 2025 | 87.10 | 90.45 | 86.00 | 86.45 | 86.45 | -0.06% | 3,246,388 |
| Dec 8, 2025 | 82.95 | 88.35 | 81.90 | 86.50 | 86.50 | 5.68% | 3,014,398 |
| 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 |