HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.10	41.66	37.68	40.66	-	6.55%	36,545,624
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
Mar 12, 2026	21.50	22.48	21.38	21.56	21.56	0.47%	11,378,761
Mar 11, 2026	22.72	23.06	21.30	21.46	21.46	-5.30%	17,132,480
Mar 10, 2026	21.72	22.98	21.64	22.66	22.66	8.42%	21,628,490
Mar 9, 2026	20.52	21.08	19.72	20.90	20.90	-3.69%	27,714,400
Mar 6, 2026	22.76	22.76	21.26	21.70	21.70	-4.74%	25,046,334
Mar 5, 2026	23.40	24.10	22.30	22.78	22.78	2.52%	25,003,990
Mar 4, 2026	22.40	23.04	21.74	22.22	22.22	-1.33%	29,426,350
Mar 3, 2026	24.80	25.68	22.32	22.52	22.52	-5.06%	38,496,800
Mar 2, 2026	23.00	24.68	22.74	23.72	23.72	0.34%	29,225,110
Feb 27, 2026	23.94	24.00	22.80	23.64	23.64	-2.64%	36,026,240
Feb 26, 2026	23.00	24.76	23.00	24.28	24.28	2.36%	32,951,860
Feb 25, 2026	23.00	24.68	22.90	23.72	23.72	3.58%	48,601,190
Feb 24, 2026	20.80	23.00	20.50	22.90	22.90	12.37%	46,244,100
Feb 23, 2026	20.02	20.70	19.87	20.38	20.38	5.11%	20,714,050