HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	3,884,000
Jan 26, 2026	0.79	0.79	0.77	0.79	0.79	-	2,176,000
Jan 23, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	4,964,000
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-	946,000
Jan 21, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	2,586,000
Jan 20, 2026	0.76	0.78	0.76	0.77	0.77	-	2,768,000
Jan 19, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	3,204,000
Jan 16, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	3,278,000
Jan 15, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	4,596,000
Jan 14, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	5,356,000
Jan 13, 2026	0.78	0.79	0.77	0.77	0.77	-	6,076,000
Jan 12, 2026	0.77	0.78	0.76	0.77	0.77	-	5,034,000
Jan 9, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	1,598,000
Jan 8, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	2,414,000
Jan 7, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	706,000
Jan 6, 2026	0.79	0.80	0.77	0.78	0.78	-	3,148,000
Jan 5, 2026	0.77	0.79	0.77	0.78	0.78	2.63%	4,136,000
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	62,000
Dec 31, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	2,646,000
Dec 30, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	2,786,000
Dec 29, 2025	0.80	0.81	0.78	0.78	0.78	-2.50%	6,084,000
Dec 24, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	2,908,454
Dec 23, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	2,838,000
Dec 22, 2025	0.76	0.83	0.76	0.80	0.80	5.26%	31,116,000
Dec 19, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	4,520,000
Dec 18, 2025	0.74	0.75	0.74	0.74	0.74	-1.33%	2,312,000
Dec 17, 2025	0.73	0.76	0.73	0.75	0.75	1.35%	4,080,000
Dec 16, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	2,674,000
Dec 15, 2025	0.74	0.76	0.74	0.75	0.75	-	1,222,000
Dec 12, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	4,442,000
Dec 11, 2025	0.77	0.77	0.73	0.74	0.74	-2.63%	5,662,000
Dec 10, 2025	0.75	0.80	0.73	0.76	0.76	1.33%	20,756,000
Dec 9, 2025	0.79	0.79	0.74	0.75	0.75	-5.06%	7,942,000
Dec 8, 2025	0.79	0.80	0.78	0.79	0.79	-	1,348,000
Dec 5, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	1,174,000
Dec 4, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	3,936,000
Dec 3, 2025	0.81	0.82	0.79	0.79	0.79	-2.47%	6,152,000
Dec 2, 2025	0.82	0.82	0.81	0.81	0.81	-	2,568,000
Dec 1, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	9,712,000
Nov 28, 2025	0.82	0.83	0.81	0.82	0.82	-	7,034,000
Nov 27, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	2,966,000
Nov 26, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	1,914,000
Nov 25, 2025	0.84	0.85	0.83	0.84	0.84	-	2,606,000
Nov 24, 2025	0.85	0.85	0.82	0.84	0.84	-	8,718,000
Nov 21, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	5,664,000
Nov 20, 2025	0.85	0.89	0.85	0.86	0.86	1.18%	24,528,000
Nov 19, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	3,398,000
Nov 18, 2025	0.89	0.89	0.86	0.87	0.87	-3.33%	5,382,000
Nov 17, 2025	0.89	0.90	0.89	0.90	0.90	-	3,188,000
Nov 14, 2025	0.88	0.91	0.88	0.90	0.90	-	5,228,000