HKG:1088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	40.00	40.40	39.88	40.20	40.20	1.16%	10,751,993
Nov 26, 2025	40.58	40.58	39.70	39.74	39.74	-0.85%	12,154,502
Nov 25, 2025	40.12	40.38	39.82	40.08	40.08	-0.10%	9,496,419
Nov 24, 2025	40.00	40.12	39.46	40.12	40.12	1.42%	15,241,640
Nov 21, 2025	40.40	40.40	39.44	39.56	39.56	-2.13%	15,787,940
Nov 20, 2025	41.00	41.36	40.32	40.42	40.42	-1.41%	9,694,118
Nov 19, 2025	40.44	41.08	40.32	41.00	41.00	1.38%	8,159,600
Nov 18, 2025	41.62	41.70	40.18	40.44	40.44	-3.11%	18,576,790
Nov 17, 2025	41.64	42.12	41.32	41.74	41.74	0.24%	11,014,700
Nov 14, 2025	42.40	42.70	41.50	41.64	41.64	-2.21%	13,362,090
Nov 13, 2025	43.50	43.56	42.42	42.58	42.58	-2.65%	14,649,140
Nov 12, 2025	43.00	43.84	42.30	43.74	43.74	2.20%	14,320,970
Nov 11, 2025	43.46	43.48	42.02	42.80	42.80	-1.52%	13,676,970
Nov 10, 2025	42.32	43.58	42.20	43.46	43.46	1.54%	16,136,520
Nov 7, 2025	42.60	42.86	42.30	42.80	42.80	0.47%	10,307,920
Nov 6, 2025	41.64	42.60	41.44	42.60	42.60	2.65%	12,703,890
Nov 5, 2025	41.26	41.66	40.82	41.50	41.50	0.58%	8,516,605
Nov 4, 2025	41.44	42.18	41.00	41.26	41.26	-0.43%	10,733,100
Nov 3, 2025	40.70	41.56	40.60	41.44	41.44	2.42%	7,922,937
Oct 31, 2025	41.74	41.74	40.36	40.46	40.46	-3.07%	12,569,420
Oct 30, 2025	42.30	43.22	41.24	41.74	41.74	-0.33%	24,487,240
Oct 28, 2025	42.20	42.26	41.60	41.88	40.81	-0.05%	13,280,350
Oct 27, 2025	40.90	42.10	40.36	41.90	40.83	1.70%	18,526,400
Oct 24, 2025	40.92	41.36	40.86	41.20	40.14	0.05%	6,225,201
Oct 23, 2025	40.74	41.38	40.60	41.18	40.12	1.08%	8,652,217
Oct 22, 2025	40.90	40.90	40.30	40.74	39.70	-0.92%	30,692,170
Oct 21, 2025	41.40	41.44	40.68	41.12	40.07	-0.24%	12,840,470
Oct 20, 2025	40.78	41.32	40.24	41.22	40.16	2.64%	14,454,650
Oct 17, 2025	41.00	41.10	40.00	40.16	39.13	-2.00%	13,149,760
Oct 16, 2025	39.50	41.22	39.40	40.98	39.93	2.91%	19,818,690
Oct 15, 2025	39.86	39.86	38.94	39.82	38.80	1.22%	11,768,150
Oct 14, 2025	39.24	40.12	38.96	39.34	38.33	-0.15%	20,078,560
Oct 13, 2025	38.70	39.50	38.30	39.40	38.39	-0.40%	17,795,140
Oct 10, 2025	38.76	39.76	38.36	39.56	38.55	1.85%	18,924,940
Oct 9, 2025	37.96	38.94	37.54	38.84	37.84	2.70%	21,647,310
Oct 8, 2025	37.92	38.08	37.56	37.82	36.85	-0.16%	6,574,371
Oct 6, 2025	37.64	38.46	37.64	37.88	36.91	-0.37%	4,279,125
Oct 3, 2025	37.50	38.20	37.46	38.02	37.04	0.74%	5,429,284
Oct 2, 2025	37.26	37.84	37.02	37.74	36.77	1.45%	5,069,944
Sep 30, 2025	37.20	37.44	36.70	37.20	36.25	-	16,595,690
Sep 29, 2025	37.12	37.42	37.02	37.20	36.25	0.70%	13,881,640
Sep 26, 2025	36.82	37.12	36.58	36.94	35.99	0.16%	14,301,950
Sep 25, 2025	37.20	37.20	36.58	36.88	35.93	-0.91%	12,946,140
Sep 24, 2025	37.34	37.76	36.88	37.22	36.27	-0.43%	12,109,910
Sep 23, 2025	37.80	37.88	37.10	37.38	36.42	-0.16%	13,507,080
Sep 22, 2025	38.50	38.50	37.26	37.44	36.48	-2.65%	13,284,060
Sep 19, 2025	37.92	38.74	37.72	38.46	37.47	1.42%	13,749,170
Sep 18, 2025	38.30	38.60	37.76	37.92	36.95	-1.91%	12,268,630
Sep 17, 2025	38.18	38.98	38.10	38.66	37.67	1.31%	13,886,070
Sep 16, 2025	38.10	38.70	37.80	38.16	37.18	0.42%	9,850,572