HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.11	13.35	12.53	13.16	13.16	-1.57%	61,992,026
Sep 29, 2026	13.09	13.59	12.92	13.37	13.37	3.72%	61,311,672
Sep 28, 2026	12.50	13.08	12.50	12.89	12.89	3.78%	28,296,568
Sep 25, 2026	12.40	12.42	12.07	12.42	12.42	-1.27%	15,832,851
Sep 24, 2026	12.52	12.69	12.46	12.58	12.58	-0.47%	21,544,270
Sep 23, 2026	12.43	13.00	12.43	12.64	12.64	1.69%	35,309,822
Sep 22, 2026	12.41	12.49	12.21	12.43	12.43	0.16%	20,605,879
Sep 21, 2026	12.20	12.48	11.86	12.41	12.41	1.72%	32,494,671
Sep 18, 2026	12.06	12.40	11.96	12.20	12.20	2.01%	37,119,540
Sep 17, 2026	11.83	12.04	11.77	11.96	11.96	-0.99%	30,332,506
Sep 16, 2026	12.01	12.13	11.75	12.08	12.08	1.60%	23,393,070
Sep 15, 2026	12.41	12.44	12.04	12.12	11.89	-1.54%	26,386,045
Sep 14, 2026	12.36	12.47	12.16	12.31	12.08	-1.36%	29,963,347
Sep 11, 2026	12.54	12.70	12.38	12.48	12.24	-2.35%	20,560,070
Sep 10, 2026	12.80	12.97	12.69	12.78	12.54	-1.39%	18,762,542
Sep 9, 2026	13.18	13.18	12.78	12.96	12.71	-0.38%	25,447,039
Sep 8, 2026	12.63	13.12	12.63	13.01	12.76	0.77%	17,648,922
Sep 7, 2026	12.92	13.32	12.71	12.91	12.67	-1.97%	31,583,951
Sep 4, 2026	13.28	13.53	13.12	13.17	12.92	-	31,341,471
Sep 3, 2026	12.95	13.31	12.81	13.17	12.92	2.33%	41,008,347
Sep 2, 2026	12.15	12.91	12.13	12.87	12.63	4.55%	57,991,494
Sep 1, 2026	12.50	12.50	12.06	12.31	12.08	-1.76%	85,850,984
Aug 31, 2026	13.83	14.13	12.44	12.53	12.29	-9.33%	133,586,743
Aug 28, 2026	14.17	14.68	13.71	13.82	13.56	-2.47%	49,289,339
Aug 27, 2026	14.35	14.60	14.01	14.17	13.90	-1.25%	34,973,011
Aug 26, 2026	13.79	14.46	13.79	14.35	14.08	4.06%	32,766,968
Aug 25, 2026	13.85	14.04	13.75	13.79	13.53	-0.29%	17,308,573
Aug 24, 2026	14.10	14.16	13.71	13.83	13.57	-1.91%	21,787,650
Aug 21, 2026	14.15	14.35	13.99	14.10	13.83	-0.35%	20,925,927
Aug 20, 2026	14.21	14.77	14.11	14.15	13.88	1.36%	48,667,144
Aug 19, 2026	13.84	14.41	13.83	13.96	13.70	0.50%	31,256,791
Aug 18, 2026	13.30	14.12	13.30	13.89	13.63	3.50%	20,518,317
Aug 17, 2026	13.61	13.75	13.42	13.42	13.17	-0.45%	17,848,663
Aug 14, 2026	13.32	13.57	13.21	13.48	13.22	-	13,425,032
Aug 13, 2026	13.62	13.76	13.30	13.48	13.22	-2.03%	16,394,417
Aug 12, 2026	13.16	13.88	13.01	13.76	13.50	4.48%	37,975,448
Aug 11, 2026	13.17	13.34	13.11	13.17	12.92	-0.15%	11,148,247
Aug 10, 2026	13.27	13.49	13.18	13.19	12.94	0.38%	15,573,259
Aug 7, 2026	13.21	13.22	12.97	13.14	12.89	-0.53%	12,625,243
Aug 6, 2026	13.06	13.28	12.94	13.21	12.96	0.08%	13,701,790
Aug 5, 2026	13.06	13.27	13.06	13.20	12.95	-0.38%	15,345,759
Aug 4, 2026	13.40	13.48	13.08	13.25	13.00	-1.12%	11,819,607
Aug 3, 2026	13.51	13.72	13.17	13.40	13.15	-0.81%	15,239,017
Jul 31, 2026	13.81	13.84	13.43	13.51	13.25	-2.10%	20,540,962
Jul 30, 2026	13.77	13.95	13.59	13.80	13.54	0.58%	16,789,489
Jul 29, 2026	13.44	14.04	13.44	13.72	13.46	2.39%	17,003,795
Jul 28, 2026	13.40	13.48	13.17	13.40	13.15	-	10,078,026
Jul 27, 2026	13.48	13.59	13.31	13.40	13.15	0.90%	7,151,194
Jul 24, 2026	13.55	13.55	13.23	13.28	13.03	-2.06%	9,393,797
Jul 23, 2026	13.43	13.67	13.32	13.56	13.30	1.57%	8,346,898