HKG:1688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	6.19	6.26	6.09	6.21	6.21	0.49%	5,241,060
Aug 24, 2026	6.28	6.50	6.16	6.18	6.18	-0.96%	9,713,880
Aug 21, 2026	6.17	6.28	6.08	6.24	6.24	1.13%	8,153,180
Aug 20, 2026	6.28	6.34	6.17	6.17	6.17	-1.04%	8,162,880
Aug 19, 2026	6.68	6.68	6.15	6.24	6.24	-7.36%	20,130,660
Aug 18, 2026	6.68	6.87	6.57	6.73	6.73	0.82%	11,541,420
Aug 17, 2026	6.48	6.70	6.43	6.68	6.68	4.13%	19,363,320
Aug 14, 2026	6.27	6.45	6.26	6.41	6.41	2.81%	13,563,020
Aug 13, 2026	6.22	6.41	6.19	6.24	6.24	1.38%	17,652,400
Aug 12, 2026	6.22	6.25	6.12	6.15	6.15	-1.05%	10,227,360
Aug 11, 2026	6.16	6.32	6.12	6.22	6.22	0.89%	12,834,720
Aug 10, 2026	6.30	6.30	6.11	6.16	6.16	-0.88%	13,561,680
Aug 7, 2026	6.35	6.39	6.21	6.22	6.22	-1.58%	17,117,760
Aug 6, 2026	6.60	6.60	6.29	6.32	6.32	-4.54%	18,984,240
Aug 5, 2026	6.41	6.69	6.35	6.62	6.62	3.44%	23,977,480
Aug 4, 2026	6.40	6.46	6.33	6.40	6.40	0.55%	16,762,620
Aug 3, 2026	6.45	6.58	6.35	6.36	6.36	-1.24%	9,810,240
Jul 31, 2026	6.49	6.58	6.36	6.44	6.44	4.04%	18,290,300
Jul 30, 2026	6.26	6.38	6.13	6.19	6.19	-2.21%	11,911,780
Jul 29, 2026	6.42	6.50	6.19	6.33	6.33	-0.94%	21,511,380
Jul 28, 2026	6.70	6.79	6.39	6.39	6.39	-5.33%	13,247,520
Jul 27, 2026	6.70	6.96	6.53	6.75	6.75	1.35%	11,143,440
Jul 24, 2026	6.70	6.89	6.65	6.66	6.66	-2.77%	10,525,040
Jul 23, 2026	6.77	6.95	6.67	6.85	6.85	1.63%	11,649,660
Jul 22, 2026	6.82	7.06	6.70	6.74	6.74	-0.15%	19,206,000
Jul 21, 2026	6.55	7.29	6.33	6.75	6.75	4.01%	45,698,560
Jul 20, 2026	6.28	6.85	6.24	6.49	6.49	4.68%	29,963,540
Jul 17, 2026	6.70	6.79	6.20	6.20	6.20	-8.82%	23,545,120
Jul 16, 2026	7.08	7.35	6.59	6.80	6.80	-3.82%	39,867,120
Jul 15, 2026	7.52	7.57	7.07	7.07	7.07	-6.97%	14,910,960
Jul 14, 2026	6.82	7.70	6.30	7.60	7.60	11.27%	45,171,120
Jul 13, 2026	8.39	8.39	6.81	6.83	6.83	-12.21%	41,236,020
Jul 10, 2026	7.91	8.29	7.48	7.78	7.78	-1.64%	27,330,762
Jul 9, 2026	7.60	7.97	7.50	7.91	7.91	4.63%	29,749,805
Jul 8, 2026	8.50	8.63	7.56	7.56	7.56	-11.16%	55,217,960
Jul 7, 2026	9.57	9.85	8.51	8.51	8.51	-11.90%	40,346,500
Jul 6, 2026	10.58	10.60	8.11	9.66	9.66	-8.26%	86,625,800
Jul 3, 2026	10.32	10.78	10.08	10.53	10.53	3.44%	40,518,858
Jul 2, 2026	10.24	10.96	9.70	10.18	10.18	-4.59%	41,465,430
Jun 30, 2026	9.49	11.04	9.41	10.67	10.67	13.75%	92,480,670
Jun 29, 2026	9.56	10.38	8.69	9.38	9.38	-3.40%	76,329,420
Jun 26, 2026	10.80	11.80	9.44	9.71	9.71	-4.62%	192,052,421
Jun 25, 2026	10.18	10.18	10.18	10.18	10.18	-	-