HKG:1088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.82	47.70	45.84	46.20	46.20	-2.20%	15,301,834
Jun 1, 2026	45.06	47.92	44.74	47.24	47.24	4.79%	21,515,703
May 29, 2026	43.82	45.12	43.60	45.08	45.08	2.92%	21,256,575
May 28, 2026	43.98	44.54	43.74	43.80	43.80	-0.73%	14,771,390
May 27, 2026	44.68	44.76	43.66	44.12	44.12	-0.85%	14,096,234
May 26, 2026	43.84	44.70	43.70	44.50	44.50	2.06%	13,770,400
May 22, 2026	43.66	43.88	42.86	43.60	43.60	0.97%	8,345,948
May 21, 2026	44.34	44.34	43.08	43.18	43.18	-3.01%	17,572,170
May 20, 2026	44.76	45.18	44.26	44.52	44.52	-0.54%	10,605,570
May 19, 2026	45.00	45.16	44.50	44.76	44.76	-0.36%	9,720,568
May 18, 2026	44.46	45.08	43.74	44.92	44.92	1.03%	11,036,340
May 15, 2026	44.06	45.12	43.90	44.46	44.46	0.23%	9,623,171
May 14, 2026	44.64	44.76	44.00	44.36	44.36	0.14%	11,309,860
May 13, 2026	44.72	45.08	44.14	44.30	44.30	-1.34%	8,611,066
May 12, 2026	45.06	45.28	44.68	44.90	44.90	0.40%	20,849,370
May 11, 2026	44.98	45.52	44.64	44.72	44.72	-0.80%	10,780,290
May 8, 2026	45.64	46.20	44.94	45.08	45.08	-1.49%	16,478,200
May 7, 2026	47.50	47.82	45.72	45.76	45.76	-4.15%	29,500,050
May 6, 2026	48.20	48.24	46.56	47.74	47.74	-0.21%	13,999,760
May 5, 2026	48.06	48.06	47.32	47.84	47.84	-0.46%	3,909,076
May 4, 2026	48.92	49.30	47.38	48.06	48.06	-0.54%	4,706,269
Apr 30, 2026	48.52	49.24	47.54	48.32	48.32	-1.99%	16,189,080
Apr 29, 2026	48.20	49.34	48.18	49.30	49.30	2.28%	15,654,650
Apr 28, 2026	46.74	48.24	46.38	48.20	48.20	1.99%	14,370,170
Apr 27, 2026	47.50	47.96	47.22	47.26	47.26	-1.21%	14,452,040
Apr 24, 2026	47.10	48.18	47.10	47.84	47.84	0.89%	13,587,830
Apr 23, 2026	46.60	47.58	46.40	47.42	47.42	1.93%	11,556,460
Apr 22, 2026	46.50	47.28	46.30	46.52	46.52	-0.13%	10,666,950
Apr 21, 2026	45.44	46.90	45.28	46.58	46.58	3.10%	11,773,500
Apr 20, 2026	45.98	45.98	44.62	45.18	45.18	-1.74%	16,283,800
Apr 17, 2026	46.08	46.50	45.56	45.98	45.98	-0.22%	10,073,420
Apr 16, 2026	45.60	46.16	45.20	46.08	46.08	1.05%	13,812,690
Apr 15, 2026	45.00	45.92	44.32	45.60	45.60	0.13%	14,583,560
Apr 14, 2026	45.90	45.90	45.18	45.54	45.54	0.31%	10,754,650
Apr 13, 2026	45.06	45.70	44.98	45.40	45.40	0.89%	18,073,790
Apr 10, 2026	45.52	45.84	44.72	45.00	45.00	-1.14%	19,300,210
Apr 9, 2026	45.62	46.20	45.12	45.52	45.52	-0.22%	12,929,830
Apr 8, 2026	46.60	46.90	44.70	45.62	45.62	-2.06%	31,672,920
Apr 2, 2026	45.84	47.20	45.68	46.58	46.58	0.60%	10,069,230
Apr 1, 2026	46.32	47.46	45.80	46.30	46.30	0.39%	14,244,440
Mar 31, 2026	48.00	48.20	45.10	46.12	46.12	-3.47%	28,146,220
Mar 30, 2026	47.34	48.14	46.90	47.78	47.78	-0.04%	19,832,060
Mar 27, 2026	47.88	48.00	46.54	47.80	47.80	0.42%	14,360,170
Mar 26, 2026	47.34	47.94	46.56	47.60	47.60	0.72%	15,954,000
Mar 25, 2026	47.30	47.40	46.40	47.26	47.26	-0.51%	34,345,190
Mar 24, 2026	48.90	48.90	47.20	47.50	47.50	-2.38%	24,540,620
Mar 23, 2026	48.82	49.00	48.14	48.66	48.66	-0.33%	30,145,550
Mar 20, 2026	48.78	49.10	47.92	48.82	48.82	0.08%	20,600,750
Mar 19, 2026	47.30	49.10	47.30	48.78	48.78	2.78%	21,073,440
Mar 18, 2026	47.44	48.18	46.62	47.46	47.46	0.59%	17,278,750