HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.80	12.97	12.69	12.78	12.78	-1.39%	18,762,540
Sep 9, 2026	13.18	13.18	12.78	12.96	12.96	-0.38%	25,447,030
Sep 8, 2026	12.63	13.12	12.63	13.01	13.01	0.77%	17,648,922
Sep 7, 2026	12.92	13.32	12.71	12.91	12.91	-1.97%	31,583,950
Sep 4, 2026	13.28	13.53	13.12	13.17	13.17	-	31,341,471
Sep 3, 2026	12.95	13.31	12.81	13.17	13.17	2.33%	41,008,340
Sep 2, 2026	12.15	12.91	12.13	12.87	12.87	4.55%	57,991,494
Sep 1, 2026	12.50	12.50	12.06	12.31	12.31	-1.76%	85,850,984
Aug 31, 2026	13.83	14.13	12.44	12.53	12.53	-9.33%	133,586,743
Aug 28, 2026	14.17	14.68	13.71	13.82	13.82	-2.47%	49,289,339
Aug 27, 2026	14.35	14.60	14.01	14.17	14.17	-1.25%	34,973,011
Aug 26, 2026	13.79	14.46	13.79	14.35	14.35	4.06%	32,766,968
Aug 25, 2026	13.85	14.04	13.75	13.79	13.79	-0.29%	17,308,570
Aug 24, 2026	14.10	14.16	13.71	13.83	13.83	-1.91%	21,787,650
Aug 21, 2026	14.15	14.35	13.99	14.10	14.10	-0.35%	20,925,920
Aug 20, 2026	14.21	14.77	14.11	14.15	14.15	1.36%	48,667,144
Aug 19, 2026	13.84	14.41	13.83	13.96	13.96	0.50%	31,256,790
Aug 18, 2026	13.30	14.12	13.30	13.89	13.89	3.50%	20,518,317
Aug 17, 2026	13.61	13.75	13.42	13.42	13.42	-0.45%	17,848,660
Aug 14, 2026	13.32	13.57	13.21	13.48	13.48	-	13,425,032
Aug 13, 2026	13.62	13.76	13.30	13.48	13.48	-2.03%	16,394,417
Aug 12, 2026	13.16	13.88	13.01	13.76	13.76	4.48%	37,975,440
Aug 11, 2026	13.17	13.34	13.11	13.17	13.17	-0.15%	11,148,247
Aug 10, 2026	13.27	13.49	13.18	13.19	13.19	0.38%	15,573,259
Aug 7, 2026	13.21	13.22	12.97	13.14	13.14	-0.53%	12,625,243
Aug 6, 2026	13.06	13.28	12.94	13.21	13.21	0.08%	13,701,790
Aug 5, 2026	13.06	13.27	13.06	13.20	13.20	-0.38%	15,345,759
Aug 4, 2026	13.40	13.48	13.08	13.25	13.25	-1.12%	11,819,607
Aug 3, 2026	13.51	13.72	13.17	13.40	13.40	-0.81%	15,239,010
Jul 31, 2026	13.81	13.84	13.43	13.51	13.51	-2.10%	20,540,962
Jul 30, 2026	13.77	13.95	13.59	13.80	13.80	0.58%	16,789,480
Jul 29, 2026	13.44	14.04	13.44	13.72	13.72	2.39%	17,003,795
Jul 28, 2026	13.40	13.48	13.17	13.40	13.40	-	10,078,026
Jul 27, 2026	13.48	13.59	13.31	13.40	13.40	0.90%	7,151,194
Jul 24, 2026	13.55	13.55	13.23	13.28	13.28	-2.06%	9,393,797
Jul 23, 2026	13.43	13.67	13.32	13.56	13.56	1.57%	8,346,898
Jul 22, 2026	13.48	13.52	13.28	13.35	13.35	-1.18%	10,422,568
Jul 21, 2026	13.66	13.73	13.42	13.51	13.51	-1.10%	15,126,200
Jul 20, 2026	13.40	13.71	13.20	13.66	13.66	2.17%	18,341,547
Jul 17, 2026	13.63	13.79	13.09	13.37	13.37	-1.40%	20,376,225
Jul 16, 2026	13.05	13.82	13.05	13.56	13.56	3.67%	29,309,763
Jul 15, 2026	12.92	13.22	12.81	13.08	13.08	1.24%	17,915,364
Jul 14, 2026	13.18	13.18	12.74	12.92	12.92	-1.37%	12,626,990
Jul 13, 2026	12.91	13.33	12.76	13.10	13.10	1.47%	18,225,830
Jul 10, 2026	12.68	13.09	12.53	12.91	12.91	2.95%	21,724,624
Jul 9, 2026	12.76	12.76	12.41	12.54	12.54	-2.72%	21,852,775
Jul 8, 2026	12.36	12.91	12.32	12.89	12.89	4.29%	25,014,435
Jul 7, 2026	12.34	12.51	12.28	12.36	12.36	-1.44%	18,566,820
Jul 6, 2026	12.52	12.63	12.33	12.54	12.54	0.16%	12,484,357
Jul 3, 2026	12.30	12.75	12.30	12.52	12.52	1.05%	18,108,644