HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.70	20.78	19.70	20.48	-	2.20%	6,060,400
Mar 26, 2026	21.00	21.00	19.88	20.04	20.04	-3.93%	13,183,000
Mar 25, 2026	20.50	21.10	20.44	20.86	20.86	4.82%	16,718,670
Mar 24, 2026	19.86	20.08	18.69	19.90	19.90	2.16%	25,214,870
Mar 23, 2026	19.80	20.20	19.17	19.48	19.48	-5.16%	33,895,500
Mar 20, 2026	21.38	21.78	20.32	20.54	20.54	-2.19%	23,917,830
Mar 19, 2026	21.68	22.20	20.90	21.00	21.00	-4.63%	28,579,500
Mar 18, 2026	21.40	22.40	21.18	22.02	22.02	-4.26%	207,076,900
Mar 17, 2026	23.30	24.14	22.72	23.00	23.00	3.60%	34,550,520
Mar 16, 2026	22.16	22.38	20.62	22.20	22.20	2.02%	17,977,590
Mar 13, 2026	21.54	22.18	21.04	21.76	21.76	0.93%	14,860,860
Mar 12, 2026	21.50	22.48	21.38	21.56	21.56	0.47%	11,378,761
Mar 11, 2026	22.72	23.06	21.30	21.46	21.46	-5.30%	17,132,480
Mar 10, 2026	21.72	22.98	21.64	22.66	22.66	8.42%	21,628,490
Mar 9, 2026	20.52	21.08	19.72	20.90	20.90	-3.69%	27,714,400
Mar 6, 2026	22.76	22.76	21.26	21.70	21.70	-4.74%	25,046,334
Mar 5, 2026	23.40	24.10	22.30	22.78	22.78	2.52%	25,003,990
Mar 4, 2026	22.40	23.04	21.74	22.22	22.22	-1.33%	29,426,350
Mar 3, 2026	24.80	25.68	22.32	22.52	22.52	-5.06%	38,496,800
Mar 2, 2026	23.00	24.68	22.74	23.72	23.72	0.34%	29,225,110
Feb 27, 2026	23.94	24.00	22.80	23.64	23.64	-2.64%	36,026,240
Feb 26, 2026	23.00	24.76	23.00	24.28	24.28	2.36%	32,951,860
Feb 25, 2026	23.00	24.68	22.90	23.72	23.72	3.58%	48,601,190
Feb 24, 2026	20.80	23.00	20.50	22.90	22.90	12.37%	46,244,100
Feb 23, 2026	20.02	20.70	19.87	20.38	20.38	5.11%	20,714,050
Feb 20, 2026	19.57	19.75	19.24	19.39	19.39	-0.92%	6,608,240
Feb 16, 2026	19.30	19.61	18.81	19.57	19.57	0.98%	4,578,000
Feb 13, 2026	19.25	19.78	18.90	19.38	19.38	-0.72%	19,848,140
Feb 12, 2026	19.04	19.85	18.72	19.52	19.52	3.94%	38,796,814
Feb 11, 2026	17.00	19.30	16.90	18.78	18.78	11.52%	64,793,200
Feb 10, 2026	15.65	16.99	15.49	16.84	16.84	7.60%	37,666,790
Feb 9, 2026	15.00	15.99	14.99	15.65	15.65	6.75%	25,603,740
Feb 6, 2026	14.40	14.85	14.05	14.66	14.66	0.41%	8,107,500
Feb 5, 2026	14.95	14.98	14.46	14.60	14.60	-2.54%	16,222,500
Feb 4, 2026	14.98	15.01	14.62	14.98	14.98	-0.07%	10,831,786
Feb 3, 2026	14.62	15.09	14.47	14.99	14.99	3.81%	13,476,000
Feb 2, 2026	14.50	14.85	14.28	14.44	14.44	-2.37%	16,550,867
Jan 30, 2026	14.83	14.94	14.41	14.79	14.79	-0.27%	13,599,054
Jan 29, 2026	15.45	15.56	14.70	14.83	14.83	-3.20%	13,422,060
Jan 28, 2026	15.11	15.49	14.92	15.32	15.32	2.75%	18,329,000
Jan 27, 2026	14.50	14.99	14.35	14.91	14.91	1.98%	10,197,000
Jan 26, 2026	14.73	14.82	14.40	14.62	14.62	-0.68%	14,831,240
Jan 23, 2026	15.09	15.09	14.53	14.72	14.72	-0.67%	12,624,000
Jan 22, 2026	14.67	15.68	14.52	14.82	14.82	2.63%	36,733,440
Jan 21, 2026	13.30	14.45	13.24	14.44	14.44	8.25%	38,592,870
Jan 20, 2026	13.90	14.04	13.03	13.34	13.34	-4.99%	31,192,660
Jan 19, 2026	13.50	14.19	13.46	14.04	14.04	4.15%	31,916,828
Jan 16, 2026	13.13	13.56	13.07	13.48	13.48	3.14%	16,941,500
Jan 15, 2026	12.61	13.19	12.58	13.07	13.07	4.90%	17,641,780
Jan 14, 2026	12.58	12.63	12.35	12.46	12.46	-0.56%	11,238,490