HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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