HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.69	0.70	0.68	0.69	0.69	-	980,000
Jul 30, 2026	0.69	0.69	0.68	0.69	0.69	-	1,042,000
Jul 29, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	4,042,000
Jul 28, 2026	0.68	0.69	0.67	0.68	0.68	-	2,050,000
Jul 27, 2026	0.67	0.69	0.67	0.68	0.68	-	1,384,000
Jul 24, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	548,000
Jul 23, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	2,608,000
Jul 22, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	1,304,000
Jul 21, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	1,678,000
Jul 20, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	4,428,000
Jul 17, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	2,422,000
Jul 16, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	358,000
Jul 15, 2026	0.68	0.69	0.68	0.68	0.68	-	2,672,000
Jul 14, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	2,462,000
Jul 13, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	2,050,000
Jul 10, 2026	0.67	0.69	0.67	0.68	0.68	3.03%	3,026,000
Jul 9, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	3,178,000
Jul 8, 2026	0.67	0.68	0.66	0.67	0.67	-	3,112,000
Jul 7, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	1,772,000
Jul 6, 2026	0.69	0.69	0.68	0.68	0.68	-	2,090,000
Jul 3, 2026	0.69	0.70	0.68	0.68	0.68	-	2,394,000
Jul 2, 2026	0.69	0.70	0.67	0.68	0.68	-	2,638,000
Jun 30, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	4,360,000
Jun 29, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	3,172,000
Jun 26, 2026	0.74	0.74	0.69	0.70	0.70	-5.41%	14,194,000
Jun 25, 2026	0.76	0.77	0.73	0.74	0.74	-1.33%	7,994,000
Jun 24, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	5,282,000
Jun 23, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	6,222,000
Jun 22, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	2,126,000
Jun 18, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	3,556,000
Jun 17, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	2,696,000
Jun 16, 2026	0.77	0.81	0.75	0.78	0.78	1.30%	16,714,000
Jun 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	2,790,000
Jun 12, 2026	0.76	0.77	0.74	0.76	0.76	1.33%	5,240,000
Jun 11, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	11,678,000
Jun 10, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	9,852,000
Jun 9, 2026	0.86	0.86	0.78	0.78	0.78	-7.14%	27,760,000
Jun 8, 2026	0.77	0.90	0.75	0.84	0.84	7.69%	85,078,000
Jun 5, 2026	0.77	0.81	0.76	0.78	0.78	-	14,932,000
Jun 4, 2026	0.79	0.81	0.76	0.78	0.78	-1.27%	12,478,000
Jun 3, 2026	0.79	0.80	0.77	0.79	0.79	-1.25%	12,948,000
Jun 2, 2026	0.81	0.83	0.79	0.80	0.80	-	11,028,000
Jun 1, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	9,330,000
May 29, 2026	0.82	0.89	0.79	0.81	0.81	1.25%	57,042,000
May 28, 2026	0.76	0.84	0.76	0.80	0.80	5.26%	78,620,000
May 27, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	4,812,000
May 26, 2026	0.79	0.79	0.77	0.78	0.78	2.63%	6,858,000
May 22, 2026	0.76	0.79	0.75	0.76	0.76	-	17,200,000
May 21, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	9,297,270
May 20, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	5,252,000