HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	15.29	15.73	15.15	15.58	15.27	0.32%	16,085,800
Jun 9, 2026	15.28	15.69	15.28	15.53	15.22	-0.26%	21,059,057
Jun 8, 2026	15.26	15.79	15.24	15.57	15.26	-0.45%	25,622,869
Jun 5, 2026	15.82	16.28	15.59	15.64	15.33	-2.62%	32,784,900
Jun 4, 2026	15.90	16.17	15.74	16.06	15.74	-0.86%	21,030,540
Jun 3, 2026	16.01	16.35	15.98	16.20	15.88	-0.31%	32,539,360
Jun 2, 2026	16.04	16.51	16.04	16.25	15.93	1.31%	35,726,920
Jun 1, 2026	15.38	16.15	15.28	16.04	15.72	2.69%	41,535,070
May 29, 2026	14.83	15.99	14.83	15.62	15.31	3.17%	72,527,710
May 28, 2026	14.95	15.18	14.53	15.14	14.84	-0.79%	62,874,420
May 27, 2026	15.30	15.31	14.96	15.26	14.96	-1.10%	39,711,220
May 26, 2026	15.73	15.73	15.27	15.43	15.12	-1.47%	23,029,880
May 22, 2026	15.87	15.87	15.58	15.66	15.35	0.38%	28,908,210
May 21, 2026	15.83	15.83	15.40	15.60	15.29	-0.76%	20,547,190
May 20, 2026	15.55	15.88	15.55	15.72	15.41	-1.07%	25,852,740