HKG:0488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.60	0.62	0.52	0.60	0.60	-3.23%	48,218
Mar 31, 2026	0.60	0.62	0.59	0.62	0.62	3.33%	30,000
Mar 30, 2026	0.60	0.61	0.59	0.60	0.60	-3.23%	53,400
Mar 27, 2026	0.60	0.62	0.58	0.62	0.62	-	432,986
Mar 26, 2026	0.62	0.63	0.60	0.62	0.62	-	48,600
Mar 25, 2026	0.62	0.62	0.60	0.62	0.62	-	218,100
Mar 24, 2026	0.62	0.62	0.60	0.62	0.62	-	17,700
Mar 23, 2026	0.62	0.64	0.60	0.62	0.62	-3.13%	262,944
Mar 20, 2026	0.61	0.64	0.61	0.64	0.64	-	7,800
Mar 19, 2026	0.63	0.66	0.63	0.64	0.64	-4.48%	108,800
Mar 18, 2026	0.64	0.67	0.61	0.67	0.67	4.69%	300,900
Mar 17, 2026	0.63	0.65	0.61	0.64	0.64	1.59%	213,600
Mar 16, 2026	0.65	0.67	0.62	0.63	0.63	-5.97%	280,500
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 12, 2026	0.64	0.67	0.62	0.67	0.67	1.52%	333,900
Mar 11, 2026	0.63	0.68	0.63	0.66	0.66	4.76%	206,970
Mar 10, 2026	0.62	0.66	0.60	0.63	0.63	-	98,300
Mar 9, 2026	0.62	0.63	0.59	0.63	0.63	1.61%	37,500
Mar 6, 2026	0.63	0.67	0.55	0.62	0.62	-	538,800
Mar 5, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	23,700
Mar 4, 2026	0.63	0.66	0.62	0.65	0.65	-	258,200
Mar 3, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	256,800
Mar 2, 2026	0.66	0.70	0.65	0.69	0.69	-1.43%	225,900
Feb 27, 2026	0.67	0.75	0.64	0.70	0.70	4.48%	1,662,864
Feb 26, 2026	0.64	0.67	0.64	0.67	0.67	3.08%	356,700
Feb 25, 2026	0.65	0.65	0.63	0.65	0.65	3.17%	90,920
Feb 24, 2026	0.63	0.63	0.63	0.63	0.63	-	15,100
Feb 23, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	124,200
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	-	300
Feb 16, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	108,000
Feb 13, 2026	0.61	0.64	0.60	0.61	0.61	-4.69%	75,300
Feb 12, 2026	0.64	0.64	0.64	0.64	0.64	-	300
Feb 11, 2026	0.61	0.65	0.61	0.64	0.64	4.92%	88,440
Feb 10, 2026	0.61	0.64	0.59	0.61	0.61	-4.69%	267,900
Feb 9, 2026	0.61	0.65	0.61	0.64	0.64	-	2,100
Feb 6, 2026	0.64	0.64	0.64	0.64	0.64	-	300
Feb 5, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	5,100
Feb 4, 2026	0.62	0.62	0.62	0.62	0.62	-	1,200
Feb 3, 2026	0.62	0.65	0.61	0.62	0.62	-6.06%	35,898
Feb 2, 2026	0.62	0.66	0.61	0.66	0.66	-	46,500
Jan 30, 2026	0.66	0.66	0.63	0.66	0.66	-1.49%	84,300
Jan 29, 2026	0.63	0.67	0.63	0.67	0.67	1.52%	297,323
Jan 28, 2026	0.64	0.69	0.64	0.66	0.66	3.13%	272,700
Jan 27, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	51,300
Jan 26, 2026	0.62	0.66	0.61	0.65	0.65	1.56%	619,512
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 22, 2026	0.64	0.66	0.63	0.64	0.64	-3.03%	464,100
Jan 21, 2026	0.64	0.66	0.62	0.66	0.66	-1.49%	128,700
Jan 20, 2026	0.61	0.70	0.61	0.67	0.67	8.06%	2,661,000
Jan 19, 2026	0.62	0.65	0.61	0.62	0.62	1.64%	329,662