Skip to main content
Guangdong Adway Construction (Group) Holdings Company Limited (HKG:6189)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0720
-0.0080 (-10.00%)
Jul 15, 2025, 3:58 PM HKT

HKG:6189 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.070.090.070.070.07-10.00%4,489,500
Jul 14, 20250.070.090.070.080.089.59%485,000
Jul 11, 20250.070.070.070.070.07-2.67%115,000
Jul 10, 20250.080.080.070.080.082.74%1,062,000
Jul 9, 20250.070.080.070.070.07-9.88%403,000
Jul 8, 20250.090.090.070.080.08-5.81%958,500
Jul 7, 20250.110.120.080.090.09-27.73%2,321,000
Jul 4, 20250.110.120.110.120.12-30,000
Jul 3, 20250.110.120.110.120.12-16,500
Jul 2, 20250.100.120.100.120.122.59%26,500
Jun 30, 20250.100.120.100.120.125.45%60,500
Jun 27, 20250.110.110.110.110.11-5.98%10,000
Jun 26, 20250.130.130.120.120.12-10.69%171,500
Jun 25, 20250.130.130.130.130.13--
Jun 24, 20250.130.130.130.130.13-5.76%48,500
Jun 23, 20250.140.140.140.140.14--
Jun 20, 20250.140.140.140.140.14-0.71%-
Jun 19, 20250.130.140.130.140.14-4.76%111,500
Jun 18, 20250.150.150.150.150.151.38%500
Jun 17, 20250.130.150.130.150.153.57%13,000
Jun 16, 20250.140.140.130.140.14-4.11%92,500
Jun 13, 20250.150.150.150.150.15-1.35%-
Jun 12, 20250.150.150.150.150.15-1.33%-
Jun 11, 20250.150.150.150.150.15-0.66%1,000
Jun 10, 20250.150.150.150.150.150.67%6,500
Jun 9, 20250.150.150.150.150.15-134,500
Jun 6, 20250.150.150.150.150.15--
Jun 5, 20250.150.150.150.150.15-0.66%-
Jun 4, 20250.150.150.150.150.15--
Jun 3, 20250.150.150.150.150.15--
Jun 2, 20250.150.150.150.150.15--
May 30, 20250.150.150.150.150.157.86%14,000
May 29, 20250.140.140.140.140.14-10,500
May 28, 20250.150.150.140.140.14-6.67%471,000
May 27, 20250.150.150.150.150.15-1.32%-
May 26, 20250.140.150.140.150.1510.14%79,500
May 23, 20250.140.140.140.140.14-13.75%26,000
May 22, 20250.140.170.140.160.1614.29%386,500
May 21, 20250.140.140.140.140.14--
May 20, 20250.150.150.140.140.14-9.68%45,000
May 19, 20250.160.160.160.160.16--
May 16, 20250.130.160.130.160.166.90%8,000
May 15, 20250.150.150.150.150.15--
May 14, 20250.130.150.130.150.1511.54%543,000
May 13, 20250.130.130.130.130.13-12.75%18,000
May 12, 20250.130.150.130.150.1513.74%57,500
May 9, 20250.110.130.110.130.1320.18%44,000
May 8, 20250.100.110.100.110.1110.10%10,500
May 7, 20250.100.100.100.100.10-10.81%2,000
May 6, 20250.110.110.110.110.11--
May 2, 20250.090.110.090.110.110.91%21,000
Apr 30, 20250.100.110.100.110.116.80%32,500
Apr 29, 20250.100.110.100.100.1011.96%174,500
Apr 28, 20250.090.090.090.090.09--
Apr 25, 20250.100.100.090.090.09-1.08%5,500
Apr 24, 20250.090.090.090.090.09-17.70%12,500
Apr 23, 20250.110.110.110.110.113.67%10,000
Apr 22, 20250.100.110.090.110.1112.37%725,500
Apr 17, 20250.100.100.100.100.10--
Apr 16, 20250.100.100.100.100.10--
Apr 15, 20250.100.100.100.100.10--
Apr 14, 20250.100.100.100.100.10-6.73%6,000
Apr 11, 20250.100.100.100.100.10--
Apr 10, 20250.100.100.100.100.10-86,000
Apr 9, 20250.100.100.100.100.10--
Apr 8, 20250.100.100.100.100.10-4,500
Apr 7, 20250.110.110.110.100.10-7.96%585,000
Apr 3, 20250.110.110.110.110.11--
Apr 2, 20250.110.110.110.110.11--
Apr 1, 20250.120.120.110.110.11-7.38%2,000
Mar 31, 20250.110.120.110.120.12-5.43%13,500
Mar 28, 20250.130.130.110.130.13-4.44%33,000
Mar 27, 20250.120.140.120.140.147.14%102,500
Mar 26, 20250.130.130.130.130.13-3.82%3,000
Mar 25, 20250.130.130.130.130.13-6.43%496,000
Mar 24, 20250.140.140.140.140.14--
Mar 21, 20250.140.140.140.140.14--
Mar 20, 20250.140.140.140.140.14-5,500
Mar 19, 20250.150.150.140.140.14-6.67%102,500
Mar 18, 20250.150.150.150.150.15-3,000
Mar 17, 20250.150.150.150.150.15-4,000
Mar 14, 20250.150.150.150.150.15-3.23%448,500
Mar 13, 20250.150.160.150.160.16-3.13%104,000
Mar 12, 20250.160.160.160.160.166.67%8,000
Mar 11, 20250.150.150.150.150.15-2,000
Mar 10, 20250.160.160.150.150.15-3.85%43,500
Mar 7, 20250.160.160.160.160.16-2.50%46,500
Mar 6, 20250.160.170.150.160.161.27%111,500
Mar 5, 20250.150.170.140.160.1612.06%53,000
Mar 4, 20250.140.140.140.140.14--
Mar 3, 20250.130.150.130.140.14-29,500
Feb 28, 20250.140.140.140.140.14-1.40%-
Feb 27, 20250.150.150.120.140.14-2.05%62,000
Feb 26, 20250.130.150.120.150.1511.45%145,000
Feb 25, 20250.130.130.130.130.13--
Feb 24, 20250.130.130.130.130.13-0.76%300,000
Feb 21, 20250.110.140.110.130.134.76%53,500
Feb 20, 20250.130.130.130.130.13--
Feb 19, 20250.130.130.130.130.13-3,000
Feb 18, 20250.130.150.130.130.13-9.35%7,000