HKG:0488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.65	0.75	0.65	0.72	0.72	-4.00%	10,400
Jul 29, 2026	0.74	0.77	0.67	0.75	0.75	-2.60%	5,920
Jul 28, 2026	0.69	0.77	0.64	0.77	0.77	2.67%	2,033
Jul 27, 2026	0.61	0.75	0.61	0.75	0.75	10.29%	27,800
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 23, 2026	0.63	0.68	0.63	0.68	0.68	-	6,000
Jul 22, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 21, 2026	0.63	0.68	0.63	0.68	0.68	-	1,400
Jul 20, 2026	0.62	0.69	0.62	0.68	0.68	1.49%	5,700
Jul 17, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	6.35%	22,500
Jul 15, 2026	0.64	0.64	0.63	0.63	0.63	-8.70%	66,300
Jul 14, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 13, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	500
Jul 10, 2026	0.70	0.72	0.65	0.70	0.70	-10.26%	52,800
Jul 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jul 8, 2026	0.71	0.79	0.71	0.78	0.78	9.86%	2,100
Jul 7, 2026	0.68	0.71	0.65	0.71	0.71	-	140,700
Jul 6, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	900
Jul 3, 2026	0.71	0.71	0.69	0.68	0.68	-4.23%	133,500
Jul 2, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	23,100
Jun 30, 2026	0.63	0.72	0.63	0.72	0.72	-	750
Jun 29, 2026	0.64	0.72	0.64	0.72	0.72	-	940
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 25, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 24, 2026	0.72	0.74	0.69	0.72	0.72	5.88%	21,600
Jun 23, 2026	0.69	0.69	0.68	0.68	0.68	-5.56%	48,300
Jun 22, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 18, 2026	0.72	0.72	0.70	0.72	0.72	-7.69%	16,700
Jun 17, 2026	0.72	0.79	0.72	0.78	0.78	-1.27%	6,645
Jun 16, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	40,200
Jun 15, 2026	0.82	0.82	0.82	0.80	0.80	1.27%	10,200
Jun 12, 2026	0.80	0.80	0.71	0.79	0.79	3.95%	47,100
Jun 11, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	-
Jun 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 9, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	3,400
Jun 8, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 4, 2026	0.73	0.81	0.73	0.80	0.80	5.26%	112,200
Jun 3, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	39,000
Jun 2, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	13,400
Jun 1, 2026	0.77	0.77	0.76	0.76	0.76	-3.80%	15,031
May 29, 2026	0.77	0.84	0.76	0.79	0.79	-7.06%	102,000
May 28, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 27, 2026	0.81	0.85	0.81	0.85	0.85	-1.16%	12,900
May 26, 2026	0.79	0.87	0.79	0.86	0.86	2.38%	600
May 22, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
May 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 20, 2026	0.85	0.85	0.85	0.85	0.85	-	100
May 19, 2026	0.80	0.85	0.77	0.85	0.85	-2.30%	37,785