HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.22	13.34	13.10	13.21	-	-0.68%	17,186,224
Mar 10, 2026	13.70	13.70	13.20	13.30	13.30	-0.60%	12,391,740
Mar 9, 2026	13.50	13.50	13.03	13.38	13.38	-1.55%	22,680,250
Mar 6, 2026	13.43	13.63	13.39	13.59	13.59	0.89%	12,719,820
Mar 5, 2026	13.53	13.74	13.45	13.47	13.47	0.15%	11,829,520
Mar 4, 2026	13.48	13.65	13.15	13.45	13.45	-1.61%	29,616,176
Mar 3, 2026	14.05	14.10	13.67	13.67	13.67	-2.70%	16,782,670
Mar 2, 2026	14.18	14.23	13.86	14.05	14.05	-2.09%	15,294,320
Feb 27, 2026	14.44	14.58	14.32	14.35	14.35	-0.97%	21,091,520
Feb 26, 2026	14.60	14.66	14.31	14.49	14.49	0.07%	16,453,290
Feb 25, 2026	14.30	14.77	14.23	14.48	14.48	1.97%	28,912,760
Feb 24, 2026	14.22	14.48	14.00	14.20	14.20	-1.05%	19,341,420
Feb 23, 2026	14.21	14.40	14.02	14.35	14.35	0.99%	12,315,530
Feb 20, 2026	14.28	14.38	14.08	14.21	14.21	-0.56%	8,604,518
Feb 16, 2026	14.31	14.32	14.12	14.29	14.29	-0.14%	3,222,000
Feb 13, 2026	14.30	14.51	14.21	14.31	14.31	-1.24%	13,091,180
Feb 12, 2026	14.67	14.84	14.48	14.49	14.49	-1.76%	8,149,187
Feb 11, 2026	14.53	14.80	14.34	14.75	14.75	1.51%	17,811,260
Feb 10, 2026	14.56	14.65	14.42	14.53	14.53	-0.82%	11,494,600
Feb 9, 2026	14.50	15.00	14.50	14.65	14.65	1.67%	23,519,340
Feb 6, 2026	14.28	14.58	14.18	14.41	14.41	-2.17%	18,483,302
Feb 5, 2026	14.35	14.87	14.35	14.73	14.73	1.38%	40,561,772
Feb 4, 2026	14.05	14.68	14.00	14.53	14.53	3.86%	37,116,190
Feb 3, 2026	13.69	14.10	13.65	13.99	13.99	1.89%	16,224,480
Feb 2, 2026	14.00	14.00	13.59	13.73	13.73	-2.21%	16,563,210
Jan 30, 2026	14.43	14.59	14.01	14.04	14.04	-4.03%	36,667,230
Jan 29, 2026	13.60	14.68	13.53	14.63	14.63	6.09%	75,357,037
Jan 28, 2026	13.49	13.88	13.41	13.79	13.79	1.55%	26,061,630
Jan 27, 2026	13.59	13.71	13.42	13.58	13.58	-0.44%	20,305,050
Jan 26, 2026	13.55	13.66	13.28	13.64	13.64	0.96%	15,863,470
Jan 23, 2026	13.55	13.79	13.46	13.51	13.51	-0.15%	13,663,180
Jan 22, 2026	13.34	13.60	13.34	13.53	13.53	0.89%	20,947,240
Jan 21, 2026	13.50	13.69	13.24	13.41	13.41	-1.25%	20,584,580
Jan 20, 2026	13.24	13.83	13.24	13.58	13.58	2.57%	36,824,830
Jan 19, 2026	12.91	13.35	12.91	13.24	13.24	0.99%	19,913,740
Jan 16, 2026	13.30	13.38	13.04	13.11	13.11	-1.06%	21,375,340
Jan 15, 2026	13.13	13.52	13.12	13.25	13.25	0.84%	35,399,430
Jan 14, 2026	12.92	13.17	12.86	13.14	13.14	1.47%	22,041,680
Jan 13, 2026	13.05	13.28	12.84	12.95	12.95	-0.77%	27,403,480
Jan 12, 2026	13.10	13.10	12.81	13.05	13.05	0.23%	17,402,720
Jan 9, 2026	13.12	13.24	12.86	13.02	13.02	0.08%	24,998,830
Jan 8, 2026	12.89	13.05	12.77	13.01	13.01	0.23%	13,665,084
Jan 7, 2026	13.12	13.22	12.89	12.98	12.98	-1.59%	15,952,990
Jan 6, 2026	12.84	13.42	12.75	13.19	13.19	2.81%	46,012,310
Jan 5, 2026	12.50	12.95	12.38	12.83	12.83	2.72%	33,698,160
Jan 2, 2026	12.37	12.49	12.28	12.49	12.49	1.96%	5,318,462
Dec 31, 2025	12.33	12.55	12.23	12.25	12.25	-1.45%	16,938,000
Dec 30, 2025	12.33	12.46	12.22	12.43	12.43	0.81%	21,402,090
Dec 29, 2025	12.40	12.51	12.23	12.33	12.33	0.65%	25,297,920
Dec 24, 2025	12.20	12.38	12.17	12.25	12.25	0.41%	7,771,607