HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.90	49.74	48.38	49.40	49.40	1.77%	18,185,908
Sep 30, 2026	49.20	50.60	48.02	48.54	48.54	-0.29%	46,517,186
Sep 29, 2026	47.00	49.30	46.12	48.68	48.68	3.53%	51,894,950
Sep 28, 2026	52.25	52.25	46.74	47.02	47.02	-10.01%	85,502,280
Sep 25, 2026	51.80	53.05	50.00	52.25	52.25	0.19%	24,328,697
Sep 24, 2026	50.95	53.20	49.12	52.15	52.15	1.16%	78,097,412
Sep 23, 2026	46.96	51.55	46.88	51.55	51.55	11.68%	136,870,732
Sep 22, 2026	49.88	50.00	46.06	46.16	46.16	-5.33%	77,444,640
Sep 21, 2026	47.88	48.92	46.58	48.76	48.76	3.52%	55,011,702
Sep 18, 2026	47.16	47.98	45.40	47.10	47.10	1.03%	70,941,746
Sep 17, 2026	47.42	50.00	45.62	46.62	46.62	-1.85%	89,162,942
Sep 16, 2026	48.20	48.54	46.40	47.50	47.50	-0.21%	51,759,458
Sep 15, 2026	46.60	48.84	46.16	47.60	47.60	3.12%	60,954,152
Sep 14, 2026	46.02	48.70	44.68	46.16	46.16	-3.63%	63,232,256
Sep 11, 2026	47.42	49.20	45.52	47.90	47.90	-1.48%	72,809,853
Sep 10, 2026	47.72	50.75	47.56	48.62	48.62	1.29%	68,519,190
Sep 9, 2026	47.00	48.72	46.98	48.00	48.00	4.76%	62,673,150
Sep 8, 2026	47.02	47.88	45.28	45.82	45.82	-3.90%	62,413,253
Sep 7, 2026	45.16	49.24	45.10	47.68	47.68	7.82%	90,766,129
Sep 4, 2026	47.66	48.50	43.28	44.22	44.22	-5.27%	101,358,293
Sep 3, 2026	46.78	47.12	43.82	46.68	46.68	3.18%	73,154,000
Sep 2, 2026	42.96	46.60	42.28	45.24	45.24	3.29%	70,140,511
Sep 1, 2026	46.56	46.60	43.36	43.80	43.80	-5.56%	61,388,531
Aug 31, 2026	43.90	47.68	42.66	46.38	46.38	2.70%	103,720,584
Aug 28, 2026	44.88	46.50	43.70	45.16	45.16	2.78%	93,289,325
Aug 27, 2026	41.84	44.22	41.50	43.94	43.94	10.51%	100,881,907
Aug 26, 2026	40.00	41.00	38.50	39.76	39.76	-0.45%	80,476,257
Aug 25, 2026	35.32	40.00	34.40	39.94	39.94	13.79%	122,252,496
Aug 24, 2026	37.50	37.50	34.36	35.10	35.10	-5.85%	75,477,845
Aug 21, 2026	36.06	37.40	35.70	37.28	37.28	3.73%	53,678,680
Aug 20, 2026	36.80	37.30	35.58	35.94	35.94	-0.83%	58,412,070
Aug 19, 2026	36.40	38.04	35.06	36.24	36.24	-6.36%	106,586,418
Aug 18, 2026	42.14	42.14	38.50	38.70	38.70	-8.12%	101,617,600
Aug 17, 2026	39.10	42.36	38.90	42.12	42.12	9.12%	108,683,000
Aug 14, 2026	39.00	39.90	38.00	38.60	38.60	0.05%	81,541,690
Aug 13, 2026	39.76	41.50	37.76	38.58	38.58	-0.31%	129,815,300
Aug 12, 2026	35.66	38.72	35.20	38.70	38.70	10.70%	120,767,200
Aug 11, 2026	35.70	37.38	34.62	34.96	34.96	-2.13%	106,163,100
Aug 10, 2026	39.42	39.68	34.00	35.72	35.72	-6.88%	186,536,544
Aug 7, 2026	35.20	40.38	35.04	38.36	38.36	9.91%	207,214,900
Aug 6, 2026	32.84	36.82	32.10	34.90	34.90	1.69%	147,084,600
Aug 5, 2026	31.12	37.48	30.50	34.32	34.32	10.28%	247,475,500
Aug 4, 2026	30.52	32.72	29.68	31.12	31.12	3.73%	137,825,900
Aug 3, 2026	29.02	30.32	26.48	30.00	30.00	1.97%	102,629,200
Jul 31, 2026	33.50	36.50	29.30	29.42	29.42	0.96%	205,521,069
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