HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.88	13.04	12.73	12.92	12.92	-0.77%	17,969,652
Nov 10, 2026	13.04	13.18	13.01	13.02	13.02	-0.53%	14,574,100
Nov 9, 2026	13.20	13.32	13.00	13.09	13.09	-0.68%	19,598,089
Nov 6, 2026	13.21	13.59	13.02	13.18	13.18	-0.23%	23,476,631
Nov 5, 2026	12.99	13.23	12.85	13.21	13.21	3.61%	21,905,099
Nov 4, 2026	12.80	12.86	12.42	12.75	12.75	-1.01%	32,428,440
Nov 3, 2026	12.50	12.88	12.45	12.88	12.88	2.22%	22,464,547
Nov 2, 2026	12.79	13.02	12.54	12.60	12.60	-0.71%	18,834,778
Oct 30, 2026	12.37	12.83	12.12	12.69	12.69	3.59%	27,965,452
Oct 29, 2026	12.32	12.46	12.21	12.25	12.25	-0.49%	19,672,076
Oct 28, 2026	12.43	12.52	12.27	12.31	12.31	-0.97%	15,789,447
Oct 27, 2026	12.53	12.72	12.27	12.43	12.43	-1.74%	15,288,766
Oct 26, 2026	12.46	12.83	12.35	12.65	12.65	1.52%	17,900,105
Oct 23, 2026	12.57	12.65	12.31	12.46	12.46	0.40%	14,478,553
Oct 22, 2026	12.60	12.61	12.20	12.41	12.41	-2.28%	20,085,394
Oct 21, 2026	12.82	12.89	12.66	12.70	12.70	-0.63%	14,598,557
Oct 20, 2026	12.95	13.01	12.55	12.78	12.78	-2.96%	29,196,837
Oct 16, 2026	13.13	13.59	13.04	13.17	13.17	0.92%	26,472,214
Oct 15, 2026	12.97	13.14	12.91	13.05	13.05	0.31%	14,487,401
Oct 14, 2026	13.05	13.15	12.90	13.01	13.01	-0.91%	14,743,540
Oct 13, 2026	13.00	13.16	12.83	13.13	13.13	0.69%	21,012,100
Oct 12, 2026	13.33	13.48	12.90	13.04	13.04	-1.73%	26,919,420
Oct 9, 2026	13.40	13.72	13.17	13.27	13.27	-2.07%	34,450,572
Oct 8, 2026	13.10	13.85	13.08	13.55	13.55	3.75%	57,285,075
Oct 7, 2026	12.90	13.15	12.89	13.06	13.06	0.46%	4,711,600
Oct 6, 2026	12.92	13.11	12.86	13.00	13.00	1.09%	9,790,920
Oct 5, 2026	12.80	12.90	12.64	12.86	12.86	0.55%	9,973,075
Oct 2, 2026	12.92	13.16	12.71	12.79	12.79	-2.81%	23,604,675
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