HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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