HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	81.00	88.90	80.60	84.45	84.45	0.78%	78,890,087
Jul 2, 2026	89.85	90.10	79.85	83.80	83.80	-15.48%	92,637,270
Jun 30, 2026	96.30	102.50	94.50	99.15	99.15	2.96%	60,457,405
Jun 29, 2026	100.00	102.40	89.05	96.30	96.30	-2.28%	71,922,441
Jun 26, 2026	101.50	103.50	92.30	98.55	98.55	-5.42%	78,063,817
Jun 25, 2026	97.80	107.20	94.85	104.20	104.20	11.38%	73,257,970
Jun 24, 2026	87.60	97.40	87.60	93.55	93.55	7.22%	75,292,850
Jun 23, 2026	91.00	91.95	83.70	87.25	87.25	-5.11%	85,228,668
Jun 22, 2026	93.60	99.65	88.40	91.95	91.95	0.11%	82,815,050
Jun 18, 2026	88.00	91.85	82.80	91.85	91.85	3.73%	100,101,900
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