HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.88	28.90	26.70	28.24	-	4.98%	23,114,672
Apr 16, 2026	25.84	27.12	25.04	26.90	26.90	4.34%	34,346,170
Apr 15, 2026	25.36	27.00	24.60	25.78	25.78	3.78%	40,621,090
Apr 14, 2026	25.30	26.50	24.54	24.84	24.84	1.14%	45,901,050
Apr 13, 2026	22.38	24.98	22.04	24.56	24.56	10.33%	49,383,180
Apr 10, 2026	22.88	22.96	21.80	22.26	22.26	0.63%	17,253,840
Apr 9, 2026	22.24	22.64	21.64	22.12	22.12	-0.54%	13,495,340
Apr 8, 2026	21.46	22.56	21.04	22.24	22.24	12.49%	27,112,530
Apr 2, 2026	20.88	20.88	19.60	19.77	19.77	-5.04%	13,867,196
Apr 1, 2026	20.10	20.92	19.90	20.82	20.82	8.78%	17,517,000
Mar 31, 2026	19.92	20.22	18.92	19.14	19.14	-4.49%	18,579,590
Mar 30, 2026	19.70	20.32	19.50	20.04	20.04	-1.09%	12,213,000
Mar 27, 2026	19.70	20.78	19.70	20.26	20.26	1.10%	8,377,778
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