HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	12.99	13.04	12.40	12.53	12.53	-2.87%	17,919,490
Jan 12, 2026	12.97	13.48	12.57	12.90	12.90	-0.54%	15,078,200
Jan 9, 2026	12.95	13.29	12.90	12.97	12.97	-0.92%	8,361,000
Jan 8, 2026	13.10	13.18	12.85	13.09	13.09	-0.08%	11,495,970
Jan 7, 2026	13.36	13.36	12.83	13.10	13.10	-2.02%	14,317,000
Jan 6, 2026	13.20	13.50	12.92	13.37	13.37	1.91%	14,865,500
Jan 5, 2026	13.29	13.29	12.76	13.12	13.12	-2.38%	21,351,600
Jan 2, 2026	13.19	13.45	13.04	13.44	13.44	1.90%	6,444,028
Dec 31, 2025	13.36	13.50	13.08	13.19	13.19	-1.27%	7,057,000
Dec 30, 2025	13.32	13.48	13.01	13.36	13.36	1.37%	16,626,880
Dec 29, 2025	12.96	13.50	12.90	13.18	13.18	6.81%	43,395,270
Dec 24, 2025	12.32	12.54	12.22	12.34	12.34	0.41%	7,698,370
Dec 23, 2025	12.24	12.50	12.10	12.29	12.29	0.57%	5,927,500
Dec 22, 2025	11.70	12.34	11.63	12.22	12.22	6.17%	13,728,680
Dec 19, 2025	11.49	11.67	11.46	11.51	11.51	0.61%	5,987,933
Dec 18, 2025	11.81	11.81	11.35	11.44	11.44	-2.05%	6,120,975
Dec 17, 2025	11.43	11.72	11.37	11.68	11.68	2.19%	5,657,154
Dec 16, 2025	11.87	11.87	11.28	11.43	11.43	-3.71%	16,123,800
Dec 15, 2025	11.79	11.88	11.52	11.87	11.87	-1.33%	4,311,739
Dec 12, 2025	12.00	12.16	11.78	12.03	12.03	-	5,806,240
Dec 11, 2025	12.34	12.50	11.99	12.03	11.88	-1.72%	6,413,500
Dec 10, 2025	12.58	12.58	12.00	12.24	12.09	-2.08%	9,373,000
Dec 9, 2025	12.36	12.78	12.33	12.50	12.34	1.38%	17,369,910
Dec 8, 2025	11.90	12.40	11.89	12.33	12.18	3.79%	17,896,400
Dec 5, 2025	11.79	11.94	11.67	11.88	11.73	0.76%	6,116,740
Dec 4, 2025	11.86	11.89	11.56	11.79	11.64	0.43%	6,604,500
Dec 3, 2025	12.07	12.07	11.66	11.74	11.59	-2.73%	7,544,072
Dec 2, 2025	11.89	12.37	11.74	12.07	11.92	1.17%	16,239,800
Dec 1, 2025	11.38	12.10	11.29	11.93	11.78	5.39%	27,263,860
Nov 28, 2025	11.49	11.53	11.21	11.32	11.18	-1.48%	15,252,760
Nov 27, 2025	11.49	12.10	11.41	11.49	11.35	1.14%	21,536,500
Nov 26, 2025	11.28	11.44	11.23	11.36	11.22	1.88%	10,120,000
Nov 25, 2025	11.00	11.30	10.99	11.15	11.01	1.83%	11,989,770
Nov 24, 2025	10.80	11.02	10.60	10.95	10.81	2.91%	11,820,080
Nov 21, 2025	11.15	11.30	10.50	10.64	10.51	-8.28%	33,385,770
Nov 20, 2025	11.72	12.00	11.40	11.60	11.46	0.35%	12,340,300
Nov 19, 2025	11.46	11.71	11.38	11.56	11.42	0.96%	7,175,500
Nov 18, 2025	11.92	11.92	11.38	11.45	11.31	-4.18%	21,938,900
Nov 17, 2025	12.01	12.12	11.82	11.95	11.80	-0.67%	6,538,500
Nov 14, 2025	12.00	12.23	11.96	12.03	11.88	-2.67%	12,007,900
Nov 13, 2025	11.98	12.41	11.79	12.36	12.21	3.43%	25,553,050
Nov 12, 2025	11.91	11.99	11.70	11.95	11.80	0.42%	7,554,245