HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	16,824,000
May 18, 2026	0.84	0.87	0.80	0.81	0.81	-3.57%	45,095,800
May 15, 2026	0.81	0.97	0.80	0.84	0.84	5.00%	121,208,000
May 14, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	6,482,000
May 13, 2026	0.84	0.84	0.81	0.84	0.84	-	14,754,000
May 12, 2026	0.85	0.86	0.83	0.84	0.84	-	7,724,000
May 11, 2026	0.82	0.86	0.82	0.84	0.84	2.44%	14,844,000
May 8, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	19,730,000
May 7, 2026	0.83	0.85	0.81	0.81	0.81	-2.41%	14,316,000
May 6, 2026	0.85	0.85	0.82	0.83	0.83	-4.60%	20,900,000
May 5, 2026	0.83	0.88	0.82	0.87	0.87	4.82%	2,974,000
May 4, 2026	0.83	0.85	0.83	0.83	0.83	-	1,362,000
Apr 30, 2026	0.81	0.90	0.80	0.83	0.83	3.75%	95,032,000
Apr 29, 2026	0.77	0.84	0.77	0.80	0.80	3.90%	32,380,000
Apr 28, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	2,410,000
Apr 27, 2026	0.78	0.79	0.77	0.78	0.78	-	2,338,000
Apr 24, 2026	0.79	0.79	0.77	0.78	0.78	-	2,892,000
Apr 23, 2026	0.78	0.79	0.77	0.78	0.78	-	3,216,000
Apr 22, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	3,592,000
Apr 21, 2026	0.79	0.81	0.78	0.79	0.79	-1.25%	7,616,000
Apr 20, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	5,952,000
Apr 17, 2026	0.81	0.85	0.78	0.79	0.79	-2.47%	40,302,000
Apr 16, 2026	0.82	0.83	0.80	0.81	0.81	-	23,376,000
Apr 15, 2026	0.90	1.01	0.81	0.81	0.81	-6.90%	136,478,000
Apr 14, 2026	0.79	0.98	0.79	0.87	0.87	11.54%	176,264,000
Apr 13, 2026	0.76	0.90	0.76	0.78	0.78	2.63%	85,424,000
Apr 10, 2026	0.76	0.77	0.75	0.76	0.76	2.70%	1,824,000
Apr 9, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,998,000
Apr 8, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	2,622,000
Apr 2, 2026	0.75	0.75	0.73	0.74	0.74	-	1,824,000
Apr 1, 2026	0.75	0.75	0.74	0.74	0.74	-	576,000
Mar 31, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	1,400,000
Mar 30, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	2,020,000
Mar 27, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	684,000
Mar 26, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	4,670,000
Mar 25, 2026	0.74	0.81	0.74	0.75	0.75	2.74%	19,024,000
Mar 24, 2026	0.74	0.75	0.73	0.73	0.73	-	2,776,000
Mar 23, 2026	0.75	0.75	0.73	0.73	0.73	-3.95%	4,668,000
Mar 20, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	2,286,000
Mar 19, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	2,376,000
Mar 18, 2026	0.80	0.80	0.79	0.80	0.80	-	2,358,000
Mar 17, 2026	0.80	0.83	0.79	0.80	0.80	1.27%	27,302,000
Mar 16, 2026	0.79	0.80	0.78	0.79	0.79	-	5,022,000
Mar 13, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	6,002,000
Mar 12, 2026	0.79	0.80	0.78	0.80	0.80	-	2,906,500