HKG:1088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.05	34.05	33.40	33.50	33.50	-1.62%	9,630,496
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
Jun 12, 2025	34.70	34.70	34.05	34.15	31.67	-1.30%	20,376,208
Jun 11, 2025	34.05	34.65	34.05	34.60	32.09	1.62%	20,350,266
Jun 10, 2025	33.70	34.20	33.50	34.05	31.58	1.34%	14,377,927
Jun 9, 2025	34.10	34.20	33.40	33.60	31.16	-0.59%	19,766,564
Jun 6, 2025	33.25	34.10	33.15	33.80	31.35	1.65%	26,149,644
Jun 5, 2025	33.35	33.70	33.05	33.25	30.84	-0.30%	12,264,006
Jun 4, 2025	32.70	33.40	32.45	33.35	30.93	1.83%	10,168,417
Jun 3, 2025	32.60	33.00	32.50	32.75	30.38	1.24%	12,273,718
Jun 2, 2025	33.15	33.15	31.85	32.35	30.00	-2.41%	9,161,638
May 30, 2025	33.00	33.35	32.95	33.15	30.75	-0.30%	20,741,054
May 29, 2025	33.65	33.65	33.10	33.25	30.84	-1.19%	13,152,200
May 28, 2025	33.20	33.85	32.95	33.65	31.21	1.20%	18,471,695
May 27, 2025	33.40	33.95	33.10	33.25	30.84	-0.45%	28,954,437
May 26, 2025	32.80	33.60	32.80	33.40	30.98	1.21%	25,006,881
May 23, 2025	32.60	33.15	32.50	33.00	30.61	1.23%	20,437,894