HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	88.00	89.80	82.80	88.85	-	0.34%	52,072,024
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
May 19, 2026	42.70	43.42	39.82	43.16	42.79	0.56%	44,344,020
May 18, 2026	41.22	43.88	40.24	42.92	42.55	2.48%	33,103,530
May 15, 2026	45.22	45.40	40.52	41.88	41.52	-7.39%	65,094,350
May 14, 2026	48.22	48.22	43.70	45.22	44.83	-3.71%	46,969,590
May 13, 2026	44.48	47.20	43.10	46.96	46.55	5.58%	34,778,260
May 12, 2026	44.90	45.80	43.06	44.48	44.09	1.18%	37,103,710
May 11, 2026	44.98	45.28	41.60	43.96	43.58	1.57%	59,684,540
May 8, 2026	40.20	43.38	40.20	43.28	42.91	5.00%	41,935,570
May 7, 2026	39.10	41.66	37.68	41.22	40.86	8.02%	48,227,340
May 6, 2026	37.50	39.66	36.88	38.16	37.83	6.00%	49,168,220
May 5, 2026	36.36	37.26	35.76	36.00	35.69	-3.38%	13,260,900
May 4, 2026	35.94	37.56	35.80	37.26	36.94	7.38%	20,610,000
Apr 30, 2026	38.02	38.78	33.90	34.70	34.40	-7.47%	66,475,300
Apr 29, 2026	35.62	38.60	34.78	37.50	37.18	5.28%	42,158,230
Apr 28, 2026	34.36	36.50	33.90	35.62	35.31	7.35%	52,910,500
Apr 27, 2026	33.50	34.36	32.96	33.18	32.89	-2.53%	36,800,800
Apr 24, 2026	34.14	34.32	32.60	34.04	33.75	-0.29%	35,560,850
Apr 23, 2026	31.16	34.36	30.46	34.14	33.84	10.63%	54,057,510
Apr 22, 2026	30.76	31.08	30.00	30.86	30.59	0.39%	26,810,220
Apr 21, 2026	28.82	30.96	28.32	30.74	30.47	8.47%	43,073,120
Apr 20, 2026	28.30	29.20	27.76	28.34	28.09	0.28%	35,442,280
Apr 17, 2026	26.88	28.90	26.70	28.26	28.02	5.06%	42,819,920
Apr 16, 2026	25.84	27.12	25.04	26.90	26.67	4.34%	34,346,170
Apr 15, 2026	25.36	27.00	24.60	25.78	25.56	3.78%	40,621,090
Apr 14, 2026	25.30	26.50	24.54	24.84	24.62	1.14%	45,901,050
Apr 13, 2026	22.38	24.98	22.04	24.56	24.35	10.33%	49,383,180
Apr 10, 2026	22.88	22.96	21.80	22.26	22.07	0.63%	17,253,840
Apr 9, 2026	22.24	22.64	21.64	22.12	21.93	-0.54%	13,495,340
Apr 8, 2026	21.46	22.56	21.04	22.24	22.05	12.49%	27,112,530