HKG:0488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.61	0.61	0.60	0.61	0.61	-	704,400
Jan 15, 2026	0.61	0.63	0.60	0.61	0.61	-	315,900
Jan 14, 2026	0.57	0.65	0.51	0.61	0.61	7.02%	25,689,610
Jan 13, 2026	0.60	0.62	0.55	0.57	0.57	-	45,774,000
Jan 12, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	517,200
Jan 9, 2026	0.56	0.58	0.56	0.58	0.58	-	138,900
Jan 8, 2026	0.58	0.58	0.56	0.58	0.58	-	233,100
Jan 7, 2026	0.58	0.60	0.58	0.58	0.58	-3.33%	66,600
Jan 6, 2026	0.58	0.62	0.57	0.60	0.60	-1.64%	183,000
Jan 5, 2026	0.61	0.62	0.59	0.61	0.61	-	131,400
Jan 2, 2026	0.60	0.69	0.57	0.61	0.61	1.67%	815,900
Dec 31, 2025	0.57	0.60	0.57	0.60	0.60	-	45,300
Dec 30, 2025	0.57	0.60	0.57	0.60	0.60	-	55,526
Dec 29, 2025	0.57	0.61	0.57	0.60	0.60	-	49,800
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 23, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	9,900
Dec 22, 2025	0.59	0.62	0.58	0.62	0.62	1.64%	117,381
Dec 19, 2025	0.60	0.61	0.57	0.61	0.61	1.67%	85,200
Dec 18, 2025	0.62	0.62	0.58	0.60	0.60	-	4,200
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	75,900
Dec 16, 2025	0.61	0.61	0.60	0.60	0.60	-	107,200
Dec 15, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	58,200
Dec 12, 2025	0.62	0.63	0.60	0.62	0.62	-	75,684
Dec 11, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	101,400
Dec 10, 2025	0.66	0.70	0.61	0.63	0.63	-	1,013,700
Dec 9, 2025	0.62	0.63	0.60	0.63	0.63	-	171,000
Dec 8, 2025	0.68	0.68	0.62	0.63	0.63	-5.97%	79,056
Dec 5, 2025	0.65	0.67	0.62	0.67	0.67	3.08%	61,200