HKG:1088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	35.72	36.14	35.28	35.46	35.46	-0.73%	11,410,119
Aug 21, 2025	35.90	36.08	35.58	35.72	35.72	-0.39%	8,129,858
Aug 20, 2025	35.82	36.16	35.56	35.86	35.86	-0.39%	11,683,083
Aug 19, 2025	35.98	36.14	35.70	36.00	36.00	0.17%	18,420,150
Aug 18, 2025	37.98	38.44	35.94	35.94	35.94	-2.65%	37,009,001
Aug 15, 2025	37.38	37.38	36.42	36.92	36.92	-1.44%	23,084,871
Aug 14, 2025	37.90	38.18	37.32	37.46	37.46	-1.52%	9,325,463
Aug 13, 2025	37.80	38.28	37.80	38.04	38.04	0.79%	12,761,803
Aug 12, 2025	36.64	37.84	36.64	37.74	37.74	3.00%	18,164,568
Aug 11, 2025	36.90	37.28	36.52	36.64	36.64	-0.33%	12,670,233
Aug 8, 2025	36.76	37.24	36.54	36.76	36.76	-	11,589,861
Aug 7, 2025	36.76	37.16	36.20	36.76	36.76	0.60%	20,990,278
Aug 6, 2025	35.26	37.24	35.26	36.54	36.54	2.99%	31,539,383
Aug 5, 2025	35.00	35.72	34.80	35.48	35.48	1.49%	30,058,686
Aug 4, 2025	33.10	35.18	32.48	34.96	34.96	4.36%	49,257,701
Aug 1, 2025	34.05	34.05	33.40	33.50	33.50	-1.62%	10,584,496
Jul 31, 2025	34.70	34.75	33.70	34.05	34.05	-2.01%	14,446,823
Jul 30, 2025	34.60	35.20	34.40	34.75	34.75	0.87%	16,009,965
Jul 29, 2025	34.45	34.75	34.10	34.45	34.45	-0.86%	13,839,199
Jul 28, 2025	34.90	34.95	34.10	34.75	34.75	-1.14%	10,967,538
Jul 25, 2025	35.30	35.65	34.95	35.15	35.15	-0.42%	17,368,882
Jul 24, 2025	34.50	35.55	34.40	35.30	35.30	1.15%	19,720,698
Jul 23, 2025	35.30	36.00	34.60	34.90	34.90	-	28,804,882
Jul 22, 2025	33.30	35.40	33.25	34.90	34.90	4.80%	56,442,965
Jul 21, 2025	32.50	33.45	32.30	33.30	33.30	2.94%	17,903,127
Jul 18, 2025	32.05	32.70	32.05	32.35	32.35	1.41%	11,776,622
Jul 17, 2025	32.20	32.35	31.70	31.90	31.90	-0.78%	11,091,709
Jul 16, 2025	32.45	32.75	32.10	32.15	32.15	-0.92%	12,666,885
Jul 15, 2025	32.60	32.80	31.95	32.45	32.45	-0.46%	12,754,910
Jul 14, 2025	31.10	32.75	31.10	32.60	32.60	5.16%	49,514,528
Jul 11, 2025	30.85	31.40	30.85	31.00	31.00	0.65%	10,724,079
Jul 10, 2025	30.70	30.85	30.65	30.80	30.80	0.33%	6,497,642
Jul 9, 2025	30.85	31.05	30.70	30.70	30.70	-0.49%	6,912,101
Jul 8, 2025	30.75	30.95	30.60	30.85	30.85	0.33%	8,295,834
Jul 7, 2025	31.05	31.05	30.55	30.75	30.75	-0.97%	11,347,541
Jul 4, 2025	30.85	31.40	30.80	31.05	31.05	0.16%	7,715,193
Jul 3, 2025	31.35	31.80	31.00	31.00	31.00	-0.32%	15,016,763
Jul 2, 2025	30.70	31.20	30.65	31.10	31.10	2.13%	19,362,547
Jun 30, 2025	30.50	30.75	30.15	30.45	30.45	-0.33%	16,464,407
Jun 27, 2025	30.45	30.75	30.40	30.55	30.55	0.49%	16,909,391
Jun 26, 2025	31.80	32.00	30.25	30.40	30.40	-11.11%	52,536,404
Jun 25, 2025	34.20	34.25	33.60	34.20	31.72	-	36,550,102
Jun 24, 2025	34.75	34.80	34.05	34.20	31.72	-1.44%	23,225,839
Jun 23, 2025	34.20	34.75	33.65	34.70	32.18	1.02%	30,184,524
Jun 20, 2025	33.90	34.55	33.80	34.35	31.86	1.63%	23,402,444
Jun 19, 2025	34.95	35.00	33.50	33.80	31.35	-3.15%	22,107,100
Jun 18, 2025	35.00	35.45	34.60	34.90	32.37	-0.57%	18,990,587
Jun 17, 2025	35.00	35.35	34.75	35.10	32.55	-0.28%	20,522,955
Jun 16, 2025	34.70	35.30	34.40	35.20	32.65	1.73%	21,956,121
Jun 13, 2025	34.10	34.85	34.10	34.60	32.09	1.32%	19,596,453