HKG:0488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.76	0.87	0.76	0.87	0.87	2.35%	3,300
May 15, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 14, 2026	0.90	0.90	0.81	0.85	0.85	-8.60%	497,962
May 13, 2026	0.92	0.93	0.87	0.93	0.93	-	33,900
May 12, 2026	0.92	0.97	0.92	0.93	0.93	-2.11%	2,968
May 11, 2026	0.95	1.00	0.92	0.95	0.95	-5.00%	88,629
May 8, 2026	1.03	1.03	0.95	1.00	1.00	3.09%	38,400
May 7, 2026	1.04	1.04	0.95	0.97	0.97	-	58,060
May 6, 2026	0.97	1.08	0.97	0.97	0.97	-3.00%	177,600
May 5, 2026	0.95	1.00	0.95	1.00	1.00	1.01%	77,000
May 4, 2026	1.01	1.02	0.98	0.99	0.99	4.21%	178,200
Apr 30, 2026	1.07	1.07	0.93	0.95	0.95	-11.21%	467,500
Apr 29, 2026	1.01	1.08	1.00	1.07	1.07	5.94%	457,200
Apr 28, 2026	1.00	1.04	0.96	1.01	1.01	-	629,100
Apr 27, 2026	0.95	1.02	0.93	1.01	1.01	4.12%	675,600
Apr 24, 2026	0.91	1.03	0.90	0.97	0.97	6.59%	1,040,772
Apr 23, 2026	0.85	0.91	0.83	0.91	0.91	2.25%	536,100
Apr 22, 2026	0.85	0.90	0.85	0.89	0.89	4.71%	457,800
Apr 21, 2026	0.80	0.85	0.80	0.85	0.85	4.94%	305,400
Apr 20, 2026	0.79	0.85	0.79	0.81	0.81	2.53%	239,400
Apr 17, 2026	0.78	0.81	0.73	0.79	0.79	-1.25%	450,600
Apr 16, 2026	0.92	0.93	0.80	0.80	0.80	-13.98%	938,500
Apr 15, 2026	0.68	0.93	0.68	0.93	0.93	36.76%	3,329,036
Apr 14, 2026	0.65	0.68	0.64	0.68	0.68	1.49%	1,135,800
Apr 13, 2026	0.67	0.67	0.67	0.67	0.67	-	200
Apr 10, 2026	0.62	0.68	0.62	0.67	0.67	11.67%	793,200
Apr 9, 2026	0.60	0.60	0.58	0.60	0.60	-4.76%	184,978
Apr 8, 2026	0.60	0.66	0.59	0.63	0.63	5.00%	1,042,103