HKG:1288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.75	6.78	6.53	6.58	6.58	-1.86%	95,408,121
Oct 22, 2026	6.64	6.73	6.58	6.71	6.71	-0.30%	94,266,400
Oct 21, 2026	6.79	6.79	6.67	6.73	6.73	0.22%	84,827,470
Oct 20, 2026	6.76	6.85	6.67	6.71	6.71	-0.45%	119,074,224
Oct 16, 2026	6.82	6.82	6.71	6.74	6.74	-0.88%	98,371,755
Oct 15, 2026	6.67	6.81	6.56	6.80	6.80	3.50%	184,698,000
Oct 14, 2026	6.72	6.75	6.56	6.57	6.57	-2.23%	89,302,570
Oct 13, 2026	6.67	6.74	6.64	6.72	6.72	0.83%	72,774,600
Oct 12, 2026	6.53	6.67	6.49	6.67	6.67	2.78%	60,362,710
Oct 9, 2026	6.58	6.59	6.40	6.49	6.49	0.73%	71,110,195
Oct 8, 2026	6.49	6.70	6.49	6.59	6.44	0.23%	75,466,187
Oct 7, 2026	6.52	6.59	6.51	6.58	6.42	0.38%	23,144,720
Oct 6, 2026	6.52	6.55	6.49	6.55	6.40	1.00%	30,299,611
Oct 5, 2026	6.44	6.52	6.42	6.49	6.34	0.39%	20,680,610
Oct 2, 2026	6.52	6.57	6.43	6.46	6.31	-2.56%	52,270,437
Sep 30, 2026	6.54	6.66	6.54	6.63	6.48	0.61%	83,395,261
Sep 29, 2026	6.51	6.65	6.50	6.59	6.44	0.69%	120,048,578
Sep 28, 2026	6.54	6.72	6.51	6.55	6.39	0.46%	103,638,107
Sep 25, 2026	6.50	6.60	6.49	6.52	6.36	-1.44%	29,203,606
Sep 24, 2026	6.44	6.65	6.44	6.61	6.46	1.77%	89,863,126
Sep 23, 2026	6.50	6.51	6.37	6.50	6.35	-0.08%	72,633,461
Sep 22, 2026	6.46	6.52	6.42	6.50	6.35	-0.23%	74,585,155
Sep 21, 2026	6.30	6.52	6.27	6.52	6.36	3.41%	104,783,543
Sep 18, 2026	6.30	6.36	6.26	6.30	6.15	-0.32%	589,044,617
Sep 17, 2026	6.30	6.35	6.22	6.32	6.17	-0.63%	61,465,638
Sep 16, 2026	6.31	6.38	6.30	6.36	6.21	0.79%	71,218,008
Sep 15, 2026	6.42	6.42	6.30	6.31	6.16	-1.64%	83,880,719
Sep 14, 2026	6.33	6.42	6.32	6.42	6.27	0.94%	56,723,589
Sep 11, 2026	6.32	6.46	6.32	6.36	6.21	-0.39%	77,923,678
Sep 10, 2026	6.26	6.38	6.26	6.38	6.23	1.27%	84,987,104
Sep 9, 2026	6.25	6.39	6.20	6.30	6.15	-	82,352,619
Sep 8, 2026	6.33	6.36	6.24	6.30	6.15	-1.25%	74,856,558
Sep 7, 2026	6.61	6.62	6.34	6.38	6.23	-2.45%	84,833,089
Sep 4, 2026	6.52	6.57	6.44	6.54	6.39	2.27%	83,077,718
Sep 3, 2026	6.58	6.65	6.36	6.40	6.25	-2.81%	92,034,823
Sep 2, 2026	6.51	6.58	6.46	6.58	6.43	1.08%	109,171,437
Sep 1, 2026	6.32	6.52	6.32	6.51	6.36	2.60%	103,015,519
Aug 31, 2026	6.23	6.39	6.21	6.35	6.20	1.93%	135,644,087
Aug 28, 2026	6.16	6.30	6.16	6.23	6.08	-0.24%	55,551,800
Aug 27, 2026	6.28	6.31	6.09	6.24	6.10	-0.64%	72,943,883
Aug 26, 2026	6.23	6.35	6.23	6.28	6.14	0.48%	50,561,267
Aug 25, 2026	6.30	6.35	6.24	6.25	6.11	0.24%	68,944,712
Aug 24, 2026	6.25	6.30	6.15	6.24	6.09	-0.72%	67,157,218
Aug 21, 2026	6.27	6.37	6.22	6.28	6.14	0.16%	103,470,253
Aug 20, 2026	6.26	6.32	6.20	6.27	6.13	0.80%	93,854,796
Aug 19, 2026	6.09	6.26	6.06	6.22	6.08	2.13%	120,696,601
Aug 18, 2026	5.87	6.11	5.86	6.09	5.95	3.22%	86,561,650
Aug 17, 2026	5.90	5.95	5.86	5.90	5.76	1.03%	67,585,640
Aug 14, 2026	5.86	5.91	5.83	5.84	5.71	-0.85%	39,881,484
Aug 13, 2026	5.76	5.89	5.75	5.89	5.75	1.73%	84,295,625