HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.70	0.71	0.67	0.69	0.69	-0.72%	12,370,000
Sep 29, 2026	0.69	0.71	0.69	0.70	0.70	1.46%	8,760,000
Sep 28, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	1,314,000
Sep 25, 2026	0.67	0.68	0.67	0.68	0.68	-	240,000
Sep 24, 2026	0.68	0.69	0.67	0.68	0.68	-0.73%	2,886,000
Sep 23, 2026	0.69	0.72	0.68	0.69	0.69	-	20,912,000
Sep 22, 2026	0.69	0.69	0.68	0.69	0.69	-	3,522,000
Sep 21, 2026	0.68	0.70	0.67	0.69	0.69	2.24%	10,244,000
Sep 18, 2026	0.67	0.69	0.67	0.67	0.67	0.75%	3,380,000
Sep 17, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	1,074,000
Sep 16, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	1,446,000
Sep 15, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	2,698,000
Sep 14, 2026	0.67	0.68	0.67	0.68	0.68	-	1,514,000
Sep 11, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	9,178,000
Sep 10, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	1,654,000
Sep 9, 2026	0.71	0.71	0.70	0.71	0.71	-1.40%	3,994,000
Sep 8, 2026	0.71	0.73	0.71	0.72	0.72	1.42%	6,978,000
Sep 7, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	1,504,000
Sep 4, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	11,143,187
Sep 3, 2026	0.70	0.72	0.70	0.70	0.70	-	6,466,000
Sep 2, 2026	0.70	0.71	0.69	0.70	0.70	-	4,590,000
Sep 1, 2026	0.70	0.71	0.70	0.70	0.70	-	4,732,813
Aug 31, 2026	0.78	0.80	0.70	0.70	0.70	-2.78%	25,814,000
Aug 28, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	7,668,000
Aug 27, 2026	0.71	0.72	0.71	0.72	0.72	-	3,538,000
Aug 26, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	3,416,000
Aug 25, 2026	0.70	0.72	0.70	0.71	0.71	2.16%	3,800,000
Aug 24, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	4,858,000
Aug 21, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	4,068,000
Aug 20, 2026	0.71	0.73	0.70	0.71	0.71	-	7,092,000
Aug 19, 2026	0.71	0.72	0.70	0.71	0.71	-	9,442,000
Aug 18, 2026	0.71	0.74	0.70	0.71	0.71	-	13,166,000
Aug 17, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	4,400,000
Aug 14, 2026	0.72	0.74	0.70	0.70	0.70	-2.11%	16,750,000
Aug 13, 2026	0.73	0.76	0.71	0.71	0.71	-4.05%	35,218,000
Aug 12, 2026	0.69	0.85	0.69	0.74	0.74	8.03%	138,274,000
Aug 11, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	3,276,000
Aug 10, 2026	0.71	0.73	0.70	0.70	0.70	0.72%	12,182,000
Aug 7, 2026	0.69	0.69	0.68	0.69	0.69	-	1,898,000
Aug 6, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	930,000
Aug 5, 2026	0.70	0.71	0.69	0.70	0.70	-	2,846,000
Aug 4, 2026	0.70	0.70	0.69	0.70	0.70	-	1,708,000
Aug 3, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	732,000
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