HKG:1088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.10	38.18	37.00	38.00	38.00	2.37%	12,121,413
Sep 12, 2025	38.18	38.18	36.96	37.12	37.12	-1.69%	13,205,855
Sep 11, 2025	37.30	38.26	37.18	37.76	37.76	0.53%	18,152,920
Sep 10, 2025	36.92	37.88	36.92	37.56	37.56	1.51%	15,118,477
Sep 9, 2025	37.00	37.36	36.78	37.00	37.00	0.43%	10,311,006
Sep 8, 2025	35.90	37.16	35.60	36.84	36.84	1.66%	20,462,846
Sep 5, 2025	35.70	36.34	35.50	36.24	36.24	2.20%	19,718,123
Sep 4, 2025	35.40	35.62	34.98	35.46	35.46	0.80%	10,687,764
Sep 3, 2025	35.28	35.66	35.08	35.18	35.18	-0.17%	8,629,075
Sep 2, 2025	35.34	35.84	35.08	35.24	35.24	-1.29%	11,729,372
Sep 1, 2025	34.82	36.04	34.46	35.70	35.70	2.35%	17,907,688
Aug 29, 2025	34.52	35.50	34.48	34.88	34.88	1.04%	19,554,207
Aug 28, 2025	34.64	34.96	34.48	34.52	34.52	-1.03%	14,318,380
Aug 27, 2025	35.40	35.42	34.78	34.88	34.88	-1.30%	13,923,488
Aug 26, 2025	35.92	36.08	35.28	35.34	35.34	-1.61%	10,234,786
Aug 25, 2025	35.82	36.08	35.40	35.92	35.92	1.30%	10,710,442
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