HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	12.20	12.33	12.13	12.20	12.20	0.66%	14,109,882
Dec 22, 2025	12.03	12.18	12.03	12.12	12.12	0.75%	14,326,324
Dec 19, 2025	12.16	12.16	11.96	12.03	12.03	-0.25%	18,647,590
Dec 18, 2025	12.11	12.11	11.91	12.06	12.06	-1.23%	31,647,080
Dec 17, 2025	12.20	12.29	12.11	12.21	12.21	0.08%	17,367,120
Dec 16, 2025	12.48	12.50	12.14	12.20	12.20	-2.40%	21,600,530
Dec 15, 2025	12.73	12.73	12.48	12.50	12.50	-1.81%	14,302,640
Dec 12, 2025	12.60	12.73	12.54	12.73	12.73	1.27%	24,216,850
Dec 11, 2025	12.70	12.71	12.50	12.57	12.57	-0.40%	13,740,780
Dec 10, 2025	12.73	12.79	12.45	12.62	12.62	0.16%	20,410,870
Dec 9, 2025	13.01	13.02	12.56	12.60	12.60	-3.15%	33,609,260
Dec 8, 2025	13.18	13.28	13.00	13.01	13.01	-1.29%	13,399,640
Dec 5, 2025	13.17	13.24	13.01	13.18	13.18	0.30%	21,231,840
Dec 4, 2025	13.22	13.22	13.06	13.14	13.14	0.46%	10,096,660
Dec 3, 2025	13.22	13.32	13.06	13.08	13.08	-1.36%	16,022,270
Dec 2, 2025	13.22	13.31	13.14	13.26	13.26	0.08%	18,232,680
Dec 1, 2025	13.29	13.43	13.18	13.25	13.25	-0.30%	22,228,060
Nov 28, 2025	13.90	13.90	13.28	13.29	13.29	-2.85%	33,041,530
Nov 27, 2025	14.15	14.15	13.64	13.68	13.68	-2.70%	28,268,670
Nov 26, 2025	14.13	14.25	14.02	14.06	14.06	-	18,433,483
Nov 25, 2025	14.06	14.20	14.00	14.06	14.06	0.57%	20,464,590
Nov 24, 2025	13.93	14.24	13.90	13.98	13.98	2.34%	36,124,151
Nov 21, 2025	13.69	13.96	13.54	13.66	13.66	-0.44%	23,787,080
Nov 20, 2025	13.39	13.96	13.23	13.72	13.72	2.46%	35,694,040
Nov 19, 2025	13.43	13.59	13.25	13.39	13.39	-0.30%	12,597,400
Nov 18, 2025	13.60	13.60	13.35	13.43	13.43	-1.54%	17,659,430
Nov 17, 2025	13.70	13.76	13.58	13.64	13.64	-0.66%	9,404,753
Nov 14, 2025	13.79	13.86	13.64	13.73	13.73	-1.01%	12,655,500