HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.15	14.35	14.04	14.14	-	-0.07%	3,521,301
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
Jul 2, 2026	12.10	12.66	12.09	12.39	12.39	2.74%	27,488,080
Jun 30, 2026	12.20	12.38	11.97	12.06	12.06	-1.15%	31,898,051
Jun 29, 2026	12.34	12.48	12.07	12.20	12.20	0.25%	26,171,310
Jun 26, 2026	12.47	12.47	12.06	12.17	12.17	-1.70%	25,835,048
Jun 25, 2026	12.80	12.87	12.45	12.63	12.38	-1.02%	24,643,827
Jun 24, 2026	13.00	13.09	12.71	12.76	12.51	-1.39%	16,260,224
Jun 23, 2026	13.13	13.22	12.71	12.94	12.68	-1.45%	39,984,448
Jun 22, 2026	13.50	13.52	13.05	13.13	12.87	-3.17%	57,094,558
Jun 18, 2026	14.69	14.82	13.51	13.56	13.29	-8.99%	115,516,800
Jun 17, 2026	15.29	15.40	14.71	14.90	14.61	-2.55%	80,107,490
Jun 16, 2026	15.40	15.73	15.14	15.29	14.99	-2.18%	56,136,380
Jun 15, 2026	15.87	15.87	15.25	15.63	15.32	-0.38%	24,171,590
Jun 12, 2026	15.71	15.93	15.51	15.69	15.38	0.45%	27,254,670
Jun 11, 2026	15.32	15.84	15.32	15.62	15.31	0.26%	17,369,090