HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.64	0.64	0.63	0.64	0.64	-	574,000
Nov 10, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	70,000
Nov 9, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	848,000
Nov 6, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	492,000
Nov 5, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	1,476,000
Nov 4, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	916,000
Nov 3, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	1,236,000
Nov 2, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	696,000
Oct 30, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	458,000
Oct 29, 2026	0.62	0.62	0.61	0.62	0.62	-	1,656,000
Oct 28, 2026	0.62	0.63	0.62	0.62	0.62	-	480,000
Oct 27, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	1,268,000
Oct 26, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	546,017
Oct 23, 2026	0.62	0.63	0.61	0.62	0.62	-	4,109,983
Oct 22, 2026	0.64	0.64	0.61	0.62	0.62	-2.36%	3,196,000
Oct 21, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,636,000
Oct 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	3,514,000
Oct 16, 2026	0.65	0.67	0.65	0.65	0.65	0.78%	5,776,000
Oct 15, 2026	0.66	0.67	0.64	0.65	0.65	-3.01%	4,378,000
Oct 14, 2026	0.67	0.67	0.66	0.67	0.67	-	3,416,000
Oct 13, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	2,090,000
Oct 12, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	2,342,000
Oct 9, 2026	0.68	0.69	0.67	0.68	0.68	-	2,920,000
Oct 8, 2026	0.69	0.70	0.68	0.68	0.68	-1.46%	3,146,000
Oct 7, 2026	0.68	0.70	0.68	0.69	0.69	2.24%	312,000
Oct 6, 2026	0.67	0.68	0.67	0.67	0.67	-	260,000
Oct 5, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	262,000
Oct 2, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	544,000
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