HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.68	11.93	11.68	11.92	-	3.20%	24,001,909
Mar 31, 2026	11.61	11.92	11.36	11.55	11.55	-1.11%	34,848,780
Mar 30, 2026	11.68	11.86	11.62	11.68	11.68	-1.85%	29,786,940
Mar 27, 2026	11.85	12.04	11.80	11.90	11.90	0.17%	26,057,950
Mar 26, 2026	12.00	12.07	11.83	11.88	11.88	-1.00%	19,515,370
Mar 25, 2026	12.19	12.23	11.88	12.00	12.00	-0.50%	25,802,990
Mar 24, 2026	12.09	12.12	11.80	12.06	12.06	1.43%	27,677,070
Mar 23, 2026	12.30	12.30	11.80	11.89	11.89	-3.96%	34,864,840
Mar 20, 2026	12.55	12.63	12.30	12.38	12.38	-1.67%	28,124,900
Mar 19, 2026	12.90	12.90	12.56	12.59	12.59	-3.38%	30,317,760
Mar 18, 2026	13.42	13.54	13.00	13.03	13.03	-2.91%	24,537,630
Mar 17, 2026	13.09	13.57	13.05	13.42	13.42	2.84%	26,594,010
Mar 16, 2026	12.80	13.26	12.75	13.05	13.05	1.95%	28,410,200
Mar 13, 2026	12.86	13.07	12.75	12.80	12.80	-0.78%	15,869,720
Mar 12, 2026	13.08	13.11	12.77	12.90	12.90	-2.27%	30,476,480
Mar 11, 2026	13.22	13.34	13.10	13.20	13.20	-0.75%	20,955,240
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