HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.83	15.99	14.83	15.62	15.62	3.17%	72,527,710
May 28, 2026	14.95	15.18	14.53	15.14	15.14	-0.79%	62,874,420
May 27, 2026	15.30	15.31	14.96	15.26	15.26	-1.10%	39,711,220
May 26, 2026	15.73	15.73	15.27	15.43	15.43	-1.47%	23,029,880
May 22, 2026	15.87	15.87	15.58	15.66	15.66	0.38%	28,908,210
May 21, 2026	15.83	15.83	15.40	15.60	15.60	-0.76%	20,547,190
May 20, 2026	15.55	15.88	15.55	15.72	15.72	-1.07%	25,852,740
May 19, 2026	15.92	16.09	15.73	15.89	15.89	-0.19%	17,883,960
May 18, 2026	16.20	16.47	15.58	15.92	15.92	-3.57%	61,644,300
May 15, 2026	16.36	16.62	16.31	16.51	16.51	0.49%	33,384,770
May 14, 2026	16.66	16.70	16.37	16.43	16.43	0.12%	29,526,260
May 13, 2026	16.12	16.45	15.91	16.41	16.41	2.56%	38,600,290
May 12, 2026	16.38	16.50	15.94	16.00	16.00	-2.26%	54,774,790
May 11, 2026	15.87	16.66	15.75	16.37	16.37	2.83%	108,473,900
May 8, 2026	15.27	15.97	15.26	15.92	15.92	2.84%	63,250,380
May 7, 2026	15.09	15.62	15.02	15.48	15.48	3.41%	72,535,370
May 6, 2026	13.99	15.06	13.90	14.97	14.97	7.01%	91,693,870
May 5, 2026	13.60	14.06	13.53	13.99	13.99	1.38%	27,056,590
May 4, 2026	13.98	14.10	13.52	13.80	13.80	3.92%	40,029,070
Apr 30, 2026	13.00	13.44	13.00	13.28	13.28	-0.52%	33,570,100
Apr 29, 2026	12.43	13.40	12.41	13.35	13.35	8.89%	63,037,360
Apr 28, 2026	12.27	12.57	12.22	12.26	12.26	-1.21%	18,350,720
Apr 27, 2026	12.39	12.48	12.16	12.41	12.41	0.24%	19,986,770
Apr 24, 2026	12.54	12.54	12.30	12.38	12.38	-1.28%	21,935,430
Apr 23, 2026	12.64	12.65	12.38	12.54	12.54	-0.71%	12,260,610
Apr 22, 2026	12.50	12.68	12.45	12.63	12.63	-0.32%	9,345,558
Apr 21, 2026	12.60	12.76	12.50	12.67	12.67	0.40%	9,825,190
Apr 20, 2026	12.72	12.72	12.38	12.62	12.62	0.64%	19,482,480
Apr 17, 2026	12.50	12.72	12.44	12.54	12.54	0.16%	25,144,490
Apr 16, 2026	12.34	12.57	12.34	12.52	12.52	1.46%	14,487,670
Apr 15, 2026	12.40	12.48	12.22	12.34	12.34	0.33%	22,412,920
Apr 14, 2026	12.22	12.37	12.13	12.30	12.30	2.41%	27,152,500
Apr 13, 2026	11.91	12.03	11.74	12.01	12.01	0.67%	15,302,780
Apr 10, 2026	11.85	12.12	11.77	11.93	11.93	1.71%	18,433,090
Apr 9, 2026	11.86	11.96	11.62	11.73	11.73	-2.17%	26,536,930
Apr 8, 2026	12.05	12.13	11.85	11.99	11.99	2.74%	28,728,340
Apr 2, 2026	11.87	11.98	11.57	11.67	11.67	-1.68%	22,127,560
Apr 1, 2026	11.68	11.97	11.68	11.87	11.87	2.77%	33,045,840
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