HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.42	49.18	45.52	47.82	-	-1.65%	71,629,853
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
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