HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	13.32	14.22	13.05	13.78	13.78	3.53%	47,818,113
Oct 27, 2025	13.20	13.60	13.15	13.31	13.31	2.31%	26,983,038
Oct 24, 2025	12.80	13.10	12.68	13.01	13.01	4.50%	21,570,500
Oct 23, 2025	12.89	12.93	12.28	12.45	12.45	-4.08%	21,835,853
Oct 22, 2025	13.00	13.35	12.75	12.98	12.98	-1.67%	22,737,867
Oct 21, 2025	12.40	13.42	12.40	13.20	13.20	7.49%	36,058,600
Oct 20, 2025	12.61	12.79	12.15	12.28	12.28	-0.57%	26,577,700
Oct 17, 2025	13.67	13.67	12.20	12.35	12.35	-9.72%	53,670,500
Oct 16, 2025	13.92	14.18	13.40	13.68	13.68	-1.72%	71,648,000
Oct 15, 2025	13.29	14.30	12.74	13.92	13.92	6.67%	52,205,500
Oct 14, 2025	13.10	14.30	13.01	13.05	13.05	2.76%	71,559,200
Oct 13, 2025	11.95	12.83	11.95	12.70	12.70	1.20%	35,871,500
Oct 10, 2025	12.61	13.30	12.41	12.55	12.55	-0.55%	41,493,000
Oct 9, 2025	12.02	12.91	11.92	12.62	12.62	4.99%	36,322,057
Oct 8, 2025	11.99	12.02	11.61	12.02	12.02	0.25%	10,882,500
Oct 6, 2025	12.45	12.67	11.94	11.99	11.99	-3.54%	10,717,000
Oct 3, 2025	12.25	12.45	12.11	12.43	12.43	1.06%	7,520,000
Oct 2, 2025	12.33	12.48	12.06	12.30	12.30	-0.24%	10,745,287
Sep 30, 2025	12.60	12.60	12.06	12.33	12.33	-0.48%	19,790,400
Sep 29, 2025	11.70	12.57	11.46	12.39	12.39	7.09%	51,513,500
Sep 26, 2025	11.89	11.89	11.48	11.57	11.57	-2.77%	19,374,000
Sep 25, 2025	11.76	12.43	11.60	11.90	11.90	1.62%	29,917,000
Sep 24, 2025	11.86	11.86	11.53	11.71	11.71	-1.26%	16,824,500
Sep 23, 2025	12.25	12.70	11.56	11.86	11.86	-2.06%	28,297,724
Sep 22, 2025	12.06	12.24	11.80	12.11	12.11	1.34%	25,849,914
Sep 19, 2025	11.90	12.50	11.79	11.95	11.95	1.27%	34,211,639
Sep 18, 2025	11.81	12.16	11.51	11.80	11.80	-0.08%	20,859,900
Sep 17, 2025	11.63	11.85	11.60	11.81	11.81	1.37%	13,852,500
Sep 16, 2025	11.91	11.97	11.44	11.65	11.65	-2.10%	16,682,500
Sep 15, 2025	12.32	12.35	11.77	11.90	11.90	-4.57%	19,508,500
Sep 12, 2025	12.37	12.69	12.07	12.47	12.47	1.71%	29,887,500
Sep 11, 2025	11.46	12.57	11.31	12.26	12.26	7.73%	49,102,500
Sep 10, 2025	11.45	11.69	11.27	11.38	11.38	-0.26%	8,745,000
Sep 9, 2025	11.59	11.59	11.35	11.41	11.41	-1.38%	7,589,500
Sep 8, 2025	11.66	11.69	11.41	11.57	11.57	-0.43%	8,559,000
Sep 5, 2025	11.30	11.74	11.13	11.62	11.62	3.75%	19,045,617
Sep 4, 2025	11.69	11.83	11.06	11.20	11.20	-3.78%	21,964,900
Sep 3, 2025	11.84	11.92	11.51	11.64	11.64	-1.69%	14,268,200
Sep 2, 2025	12.80	12.80	11.73	11.84	11.84	-7.21%	29,603,500
Sep 1, 2025	13.32	13.44	12.57	12.76	12.76	-3.70%	26,973,000
Aug 29, 2025	13.18	13.63	12.78	13.25	13.25	0.61%	28,975,360
Aug 28, 2025	12.74	13.37	12.50	13.17	13.17	3.46%	34,148,000
Aug 27, 2025	13.21	13.22	12.45	12.73	12.73	-4.21%	37,139,000
Aug 26, 2025	12.48	13.40	12.44	13.29	13.29	8.05%	50,116,000
Aug 25, 2025	13.33	13.38	11.78	12.30	12.30	-5.89%	56,205,324
Aug 22, 2025	12.62	13.10	12.52	13.07	13.07	3.57%	21,266,400
Aug 21, 2025	12.85	13.08	12.45	12.62	12.62	-1.02%	12,127,459
Aug 20, 2025	12.93	12.95	12.31	12.75	12.75	-1.39%	24,059,500
Aug 19, 2025	13.89	13.99	12.70	12.93	12.93	-3.87%	42,046,500
Aug 18, 2025	14.01	14.27	13.00	13.45	13.45	-1.10%	51,920,966