HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.80	14.07	13.75	13.91	13.91	0.72%	13,111,930
Aug 28, 2025	13.81	14.01	13.56	13.81	13.81	-	21,331,174
Aug 27, 2025	14.38	14.40	13.76	13.81	13.81	-2.81%	34,181,966
Aug 26, 2025	14.42	14.42	14.17	14.21	14.21	-1.59%	21,504,287
Aug 25, 2025	14.27	14.84	14.18	14.44	14.44	1.26%	36,484,556
Aug 22, 2025	14.25	14.38	14.14	14.26	14.26	-0.28%	7,083,702
Aug 21, 2025	14.36	14.52	14.24	14.30	14.30	-0.35%	10,829,517
Aug 20, 2025	14.28	14.44	14.15	14.35	14.35	0.70%	16,143,242
Aug 19, 2025	14.14	14.43	14.14	14.25	14.25	0.78%	14,979,682
Aug 18, 2025	14.41	14.43	14.14	14.14	14.14	-1.67%	21,121,329
Aug 15, 2025	14.31	14.78	14.17	14.38	14.38	0.42%	24,826,518
Aug 14, 2025	14.29	14.68	14.18	14.32	14.32	1.63%	31,653,434
Aug 13, 2025	13.98	14.19	13.89	14.09	14.09	1.29%	13,471,095
Aug 12, 2025	13.59	13.97	13.56	13.91	13.91	1.68%	12,731,315
Aug 11, 2025	13.59	13.82	13.59	13.68	13.68	0.66%	10,965,974
Aug 8, 2025	13.74	13.80	13.51	13.59	13.59	-1.09%	8,995,823
Aug 7, 2025	13.38	13.80	13.31	13.74	13.74	3.08%	24,334,034
Aug 6, 2025	13.41	13.50	13.33	13.33	13.33	-0.60%	13,064,023
Aug 5, 2025	13.52	13.68	13.38	13.41	13.41	-0.81%	18,609,713
Aug 4, 2025	13.50	13.55	13.35	13.52	13.52	0.15%	12,624,565
Aug 1, 2025	13.62	13.76	13.42	13.50	13.50	-0.74%	12,670,525
Jul 31, 2025	14.02	14.14	13.48	13.60	13.60	-4.23%	35,338,921
Jul 30, 2025	14.38	14.64	14.16	14.20	14.20	-1.39%	28,617,048
Jul 29, 2025	14.18	14.44	14.18	14.40	14.40	-	10,708,839
Jul 28, 2025	14.30	14.52	14.24	14.40	14.40	-	12,272,977
Jul 25, 2025	14.14	14.54	14.12	14.40	14.40	0.98%	25,245,677
Jul 24, 2025	14.00	14.38	13.92	14.26	14.26	1.42%	21,895,269
Jul 23, 2025	14.14	14.30	13.98	14.06	14.06	0.57%	16,200,264
Jul 22, 2025	13.78	14.02	13.66	13.98	13.98	1.16%	16,124,184
Jul 21, 2025	13.40	13.88	13.40	13.82	13.82	3.13%	21,716,253
Jul 18, 2025	13.30	13.48	13.30	13.40	13.40	1.06%	13,402,980
Jul 17, 2025	13.50	13.54	13.22	13.26	13.26	-1.04%	22,467,080
Jul 16, 2025	13.66	13.72	13.38	13.40	13.40	-1.62%	23,495,441
Jul 15, 2025	13.74	13.78	13.38	13.62	13.62	-0.29%	25,486,090
Jul 14, 2025	13.76	13.90	13.62	13.66	13.66	-0.73%	12,520,168
Jul 11, 2025	14.04	14.28	13.68	13.76	13.76	-1.57%	32,833,358
Jul 10, 2025	13.36	14.20	13.26	13.98	13.98	4.64%	46,266,266
Jul 9, 2025	13.30	13.46	13.14	13.36	13.36	-0.30%	20,307,163
Jul 8, 2025	13.50	13.50	13.24	13.40	13.40	-0.30%	21,567,112
Jul 7, 2025	13.38	13.56	13.32	13.44	13.44	0.45%	35,467,359
Jul 4, 2025	13.70	13.70	13.34	13.38	13.38	-2.34%	23,615,871
Jul 3, 2025	13.88	14.16	13.66	13.70	13.70	-0.72%	12,556,520
Jul 2, 2025	13.76	13.92	13.58	13.80	13.80	1.32%	10,465,382
Jun 30, 2025	13.78	13.84	13.56	13.62	13.62	-0.44%	16,979,012
Jun 27, 2025	13.92	14.00	13.62	13.68	13.68	-3.80%	17,877,087
Jun 26, 2025	14.04	14.28	13.88	14.22	13.92	1.28%	21,425,035
Jun 25, 2025	13.70	14.10	13.64	14.04	13.74	3.54%	29,033,395
Jun 24, 2025	13.38	13.68	13.38	13.56	13.27	1.65%	15,725,820
Jun 23, 2025	13.40	13.40	13.18	13.34	13.06	-0.45%	22,271,850
Jun 20, 2025	13.26	13.48	13.20	13.40	13.12	1.52%	20,445,845