HKG:0588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	3,816,000
Mar 10, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	3,214,000
Mar 9, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	5,714,000
Mar 6, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	3,638,000
Mar 5, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	7,744,000
Mar 4, 2026	0.78	0.82	0.78	0.80	0.80	2.56%	13,410,000
Mar 3, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	7,754,000
Mar 2, 2026	0.80	0.80	0.78	0.80	0.80	-1.23%	2,898,000
Feb 27, 2026	0.81	0.81	0.80	0.81	0.81	-	908,000
Feb 26, 2026	0.82	0.82	0.80	0.81	0.81	-	962,000
Feb 25, 2026	0.82	0.84	0.81	0.81	0.81	-	7,506,000
Feb 24, 2026	0.80	0.81	0.80	0.81	0.81	-	1,654,000
Feb 23, 2026	0.80	0.82	0.80	0.81	0.81	-	582,000
Feb 20, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	154,000
Feb 16, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	16,000
Feb 13, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	1,614,060
Feb 12, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	4,420,000
Feb 11, 2026	0.81	0.82	0.80	0.81	0.81	-	1,322,000
Feb 10, 2026	0.81	0.81	0.80	0.81	0.81	-	2,170,000
Feb 9, 2026	0.81	0.83	0.81	0.81	0.81	-	2,956,000
Feb 6, 2026	0.81	0.81	0.80	0.81	0.81	-	2,492,000
Feb 5, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	5,222,000
Feb 4, 2026	0.80	0.82	0.78	0.80	0.80	1.27%	9,330,000
Feb 3, 2026	0.80	0.88	0.78	0.79	0.79	2.60%	39,890,000
Feb 2, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	2,126,000
Jan 30, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	6,574,000
Jan 29, 2026	0.79	0.85	0.79	0.81	0.81	2.53%	24,268,000
Jan 28, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	2,974,000
Jan 27, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	3,884,000