HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.40	29.74	28.32	28.60	28.60	-0.90%	98,289,457
Nov 12, 2026	30.36	31.30	28.50	28.86	28.86	-5.56%	98,289,457
Nov 11, 2026	27.90	30.84	27.68	30.56	30.56	8.14%	124,557,977
Nov 10, 2026	29.50	29.98	27.80	28.26	28.26	2.39%	100,998,283
Nov 9, 2026	30.96	30.96	27.30	27.60	27.60	-9.21%	125,924,296
Nov 6, 2026	28.98	31.82	28.40	30.40	30.40	-6.98%	116,297,675
Nov 5, 2026	34.90	35.30	31.48	32.68	32.68	-12.43%	148,893,408
Nov 4, 2026	33.00	37.64	32.50	37.32	37.32	14.55%	90,425,439
Nov 3, 2026	35.30	35.64	32.28	32.58	32.58	-10.20%	71,251,298
Nov 2, 2026	35.38	36.60	34.62	36.28	36.28	4.61%	43,591,451
Oct 30, 2026	34.80	36.48	33.68	34.68	34.68	-6.82%	77,476,445
Oct 29, 2026	39.70	39.70	36.74	37.22	37.22	-7.64%	43,273,100
Oct 28, 2026	38.30	40.60	38.30	40.30	40.30	8.28%	55,138,133
Oct 27, 2026	38.48	38.48	36.90	37.22	37.22	3.45%	41,507,754
Oct 26, 2026	37.70	37.70	35.14	35.98	35.98	-4.56%	41,799,355
Oct 23, 2026	35.78	38.34	34.98	37.70	37.70	2.39%	67,199,399
Oct 22, 2026	40.72	40.86	36.70	36.82	36.82	-9.35%	61,685,650
Oct 21, 2026	41.70	42.30	40.06	40.62	40.62	2.01%	41,222,528
Oct 20, 2026	38.00	42.00	37.92	39.82	39.82	0.86%	54,452,591
Oct 16, 2026	39.70	39.98	38.72	39.48	39.48	3.13%	48,568,308
Oct 15, 2026	38.96	40.22	37.62	38.28	38.28	-9.63%	85,659,018
Oct 14, 2026	45.76	46.00	41.72	42.36	42.36	-5.23%	71,615,962
Oct 13, 2026	44.42	45.66	42.70	44.70	44.70	-4.49%	90,679,414
Oct 12, 2026	48.80	49.38	46.30	46.80	46.80	-4.49%	49,898,470
Oct 9, 2026	49.40	49.50	46.32	49.00	49.00	-2.29%	75,742,600
Oct 8, 2026	52.05	54.80	49.92	50.15	50.15	-6.44%	69,572,298
Oct 7, 2026	54.70	55.30	51.60	53.60	53.60	-2.72%	24,220,433
Oct 6, 2026	55.50	55.50	53.95	55.10	55.10	-0.36%	14,248,374
Oct 5, 2026	49.58	55.80	49.52	55.30	55.30	11.94%	59,527,162
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