HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.95	55.15	52.75	54.60	-	0.09%	17,677,665
May 27, 2026	57.00	58.85	53.50	54.55	54.55	0.65%	46,261,060
May 26, 2026	54.30	56.25	52.60	54.20	54.20	6.07%	62,199,112
May 22, 2026	45.86	51.20	45.70	51.10	51.10	15.09%	60,886,070
May 21, 2026	47.50	48.00	44.22	44.40	44.40	-2.63%	31,400,020
May 20, 2026	42.76	46.16	42.58	45.60	45.60	5.65%	32,875,244
May 19, 2026	42.70	43.42	39.82	43.16	43.16	0.56%	44,344,020
May 18, 2026	41.22	43.88	40.24	42.92	42.92	2.48%	33,103,530
May 15, 2026	45.22	45.40	40.52	41.88	41.88	-7.39%	65,094,358
May 14, 2026	48.22	48.22	43.70	45.22	45.22	-3.71%	46,969,590
May 13, 2026	44.48	47.20	43.10	46.96	46.96	5.58%	34,778,260
May 12, 2026	44.90	45.80	43.06	44.48	44.48	1.18%	37,103,710
May 11, 2026	44.98	45.28	41.60	43.96	43.96	1.57%	59,684,540
May 8, 2026	40.20	43.38	40.20	43.28	43.28	5.00%	41,935,570
May 7, 2026	39.10	41.66	37.68	41.22	41.22	8.02%	48,227,340
May 6, 2026	37.50	39.66	36.88	38.16	38.16	6.00%	49,168,223
May 5, 2026	36.36	37.26	35.76	36.00	36.00	-3.38%	13,260,900
May 4, 2026	35.94	37.56	35.80	37.26	37.26	7.38%	20,610,009
Apr 30, 2026	38.02	38.78	33.90	34.70	34.70	-7.47%	66,475,301
Apr 29, 2026	35.62	38.60	34.78	37.50	37.50	5.28%	42,158,239
Apr 28, 2026	34.36	36.50	33.90	35.62	35.62	7.35%	52,910,500
Apr 27, 2026	33.50	34.36	32.96	33.18	33.18	-2.53%	36,800,800
Apr 24, 2026	34.14	34.32	32.60	34.04	34.04	-0.29%	35,560,850
Apr 23, 2026	31.16	34.36	30.46	34.14	34.14	10.63%	54,057,510
Apr 22, 2026	30.76	31.08	30.00	30.86	30.86	0.39%	26,810,221
Apr 21, 2026	28.82	30.96	28.32	30.74	30.74	8.47%	43,073,120
Apr 20, 2026	28.30	29.20	27.76	28.34	28.34	0.28%	35,442,280
Apr 17, 2026	26.88	28.90	26.70	28.26	28.26	5.06%	42,819,920
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