HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.98	34.50	30.98	34.10	-	17.02%	87,765,753
Jul 30, 2026	30.98	31.80	28.56	29.14	29.14	-7.61%	87,757,753
Jul 29, 2026	33.12	34.30	30.26	31.54	31.54	-6.52%	132,158,100
Jul 28, 2026	35.94	36.46	32.82	33.74	33.74	-16.03%	105,822,700
Jul 27, 2026	37.50	41.18	35.44	40.18	40.18	6.52%	100,893,671
Jul 24, 2026	39.18	40.20	36.68	37.72	37.72	-7.32%	82,034,740
Jul 23, 2026	41.28	43.34	39.72	40.70	40.70	1.09%	73,821,271
Jul 22, 2026	49.00	49.00	38.50	40.26	40.26	-15.28%	169,969,600
Jul 21, 2026	43.88	48.90	42.26	47.52	47.52	12.34%	124,953,400
Jul 20, 2026	44.00	44.60	39.80	42.30	42.30	0.76%	104,251,500
Jul 17, 2026	47.00	48.32	41.24	41.98	41.98	-14.26%	157,341,995
Jul 16, 2026	53.00	53.30	47.72	48.96	48.96	-13.19%	107,572,028
Jul 15, 2026	61.25	62.30	55.00	56.40	56.40	-3.26%	66,817,718
Jul 14, 2026	53.60	60.50	52.10	58.30	58.30	14.20%	147,484,700
Jul 13, 2026	60.85	63.30	50.00	51.05	51.05	-18.71%	155,801,969
Jul 10, 2026	69.15	75.30	62.40	62.80	62.80	-7.24%	103,801,400
Jul 9, 2026	69.75	71.00	63.40	67.70	67.70	1.42%	102,823,000
Jul 8, 2026	72.80	74.50	64.50	66.75	66.75	-4.64%	98,022,430
Jul 7, 2026	73.75	74.75	67.10	70.00	70.00	-5.21%	102,687,495
Jul 6, 2026	89.00	91.90	69.00	73.85	73.85	-12.55%	127,085,900
Jul 3, 2026	81.00	88.90	80.60	84.45	84.45	0.78%	78,890,087
Jul 2, 2026	89.85	90.10	79.85	83.80	83.80	-15.48%	92,637,270
Jun 30, 2026	96.30	102.50	94.50	99.15	99.15	2.96%	60,457,405
Jun 29, 2026	100.00	102.40	89.05	96.30	96.30	-2.28%	71,922,441
Jun 26, 2026	101.50	103.50	92.30	98.55	98.55	-5.42%	78,063,817
Jun 25, 2026	97.80	107.20	94.85	104.20	104.20	11.38%	73,257,970
Jun 24, 2026	87.60	97.40	87.60	93.55	93.55	7.22%	75,292,850
Jun 23, 2026	91.00	91.95	83.70	87.25	87.25	-5.11%	85,228,668
Jun 22, 2026	93.60	99.65	88.40	91.95	91.95	0.11%	82,815,050
Jun 18, 2026	88.00	91.85	82.80	91.85	91.85	3.73%	100,101,900
Jun 17, 2026	81.50	91.80	81.00	88.55	88.55	3.08%	317,873,000
Jun 16, 2026	80.20	88.00	78.00	85.90	85.90	7.11%	76,409,070
Jun 15, 2026	71.00	81.15	68.00	80.20	80.20	22.26%	73,634,330
Jun 12, 2026	73.35	73.35	63.50	65.60	65.60	-2.38%	70,107,470
Jun 11, 2026	62.00	67.35	59.00	67.20	67.20	10.76%	63,239,810
Jun 10, 2026	62.00	65.75	59.50	61.20	60.67	-2.86%	65,392,000
Jun 9, 2026	58.60	65.20	58.50	63.00	62.45	12.60%	76,734,977
Jun 8, 2026	47.30	57.50	46.30	55.95	55.47	12.08%	90,352,882
Jun 5, 2026	52.00	55.95	49.92	49.92	49.49	-8.24%	87,281,410
Jun 4, 2026	53.05	55.25	51.85	54.40	53.93	0.28%	41,001,260
Jun 3, 2026	50.60	55.30	49.52	54.25	53.78	9.55%	60,441,090
Jun 2, 2026	47.44	50.30	45.08	49.52	49.09	4.38%	68,474,060
Jun 1, 2026	54.95	55.85	47.02	47.44	47.03	-13.11%	98,549,640
May 29, 2026	57.80	57.80	53.40	54.60	54.13	-3.36%	119,824,700
May 28, 2026	53.95	57.85	52.75	56.50	56.01	3.57%	45,779,300
May 27, 2026	57.00	58.85	53.50	54.55	54.08	0.65%	46,261,060
May 26, 2026	54.30	56.25	52.60	54.20	53.73	6.07%	62,199,110
May 22, 2026	45.86	51.20	45.70	51.10	50.66	15.09%	60,886,070
May 21, 2026	47.50	48.00	44.22	44.40	44.02	-2.63%	31,400,020
May 20, 2026	42.76	46.16	42.58	45.60	45.21	5.65%	32,875,240