HKG:3088 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.21	6.21	6.12	6.15	6.15	-2.07%	1,936,702
May 15, 2026	6.44	6.44	6.25	6.28	6.28	-2.56%	3,538,600
May 14, 2026	6.57	6.68	6.44	6.44	6.44	-0.46%	1,013,000
May 13, 2026	6.42	6.51	6.38	6.47	6.47	0.23%	921,000
May 12, 2026	6.49	6.53	6.43	6.46	6.46	-0.46%	22,291,590
May 11, 2026	6.48	6.51	6.43	6.49	6.49	-	1,866,660
May 8, 2026	6.51	6.51	6.41	6.49	6.49	-0.31%	523,233
May 7, 2026	6.48	6.53	6.45	6.51	6.51	3.09%	2,427,594
May 6, 2026	6.28	6.38	6.26	6.31	6.31	0.88%	1,136,400
May 5, 2026	6.34	6.34	6.17	6.26	6.26	-1.26%	441,200
May 4, 2026	6.33	6.41	6.33	6.34	6.34	2.10%	1,719,800
Apr 30, 2026	6.21	6.21	6.13	6.21	6.21	-0.48%	633,000
Apr 29, 2026	6.18	6.25	6.18	6.24	6.24	1.63%	7,531,600
Apr 28, 2026	6.29	6.31	6.12	6.14	6.14	-2.39%	718,069
Apr 27, 2026	6.23	6.31	6.23	6.29	6.29	0.96%	1,195,400
Apr 24, 2026	6.15	6.23	6.07	6.23	6.23	0.57%	20,269,450
Apr 23, 2026	6.31	6.31	6.16	6.19	6.19	-1.90%	343,600
Apr 22, 2026	6.32	6.33	6.28	6.31	6.31	-1.79%	712,400
Apr 21, 2026	6.45	6.45	6.38	6.43	6.43	-0.08%	1,158,400
Apr 20, 2026	6.40	6.48	6.39	6.43	6.43	0.55%	630,800
Apr 17, 2026	6.41	6.41	6.35	6.40	6.40	-1.24%	20,096,600
Apr 16, 2026	6.34	6.48	6.33	6.48	6.48	3.77%	1,669,014
Apr 15, 2026	6.30	6.31	6.23	6.24	6.24	1.30%	7,834,400
Apr 14, 2026	6.20	6.21	6.11	6.16	6.16	0.65%	472,200
Apr 13, 2026	6.12	6.14	6.09	6.12	6.12	-0.89%	279,677
Apr 10, 2026	6.17	6.27	6.17	6.18	6.18	0.90%	1,670,644
Apr 9, 2026	6.18	6.20	6.11	6.12	6.12	-2.31%	813,187
Apr 8, 2026	6.10	6.26	6.10	6.27	6.27	5.74%	2,217,486
Apr 2, 2026	6.03	6.03	5.88	5.93	5.93	-1.74%	1,728,600
Apr 1, 2026	6.03	6.07	5.98	6.03	6.03	2.38%	1,103,000
Mar 31, 2026	5.95	6.00	5.87	5.89	5.89	-0.84%	947,200
Mar 30, 2026	5.89	5.98	5.86	5.94	5.94	-1.98%	5,295,000
Mar 27, 2026	6.02	6.11	5.99	6.06	6.06	0.58%	2,028,741
Mar 26, 2026	6.24	6.24	6.02	6.03	6.03	-3.37%	1,463,200
Mar 25, 2026	6.21	6.26	6.10	6.24	6.24	1.80%	21,110,400
Mar 24, 2026	6.06	6.13	5.97	6.13	6.13	2.68%	1,658,800
Mar 23, 2026	6.10	6.10	5.92	5.97	5.97	-3.48%	2,206,464
Mar 20, 2026	6.32	6.34	6.14	6.18	6.18	-2.22%	13,089,830
Mar 19, 2026	6.35	6.42	6.32	6.32	6.32	-2.47%	3,546,000
Mar 18, 2026	6.49	6.50	6.41	6.48	6.48	0.08%	20,998,200
Mar 17, 2026	6.48	6.63	6.46	6.48	6.48	0.08%	740,274
Mar 16, 2026	6.31	6.50	6.27	6.47	6.47	2.54%	38,365,200
Mar 13, 2026	6.35	6.39	6.29	6.31	6.31	-0.94%	11,211,400
Mar 12, 2026	6.38	6.45	6.30	6.37	6.37	-0.47%	9,152,200
Mar 11, 2026	6.45	6.48	6.39	6.40	6.40	-0.16%	720,997
Mar 10, 2026	6.30	6.41	6.29	6.41	6.41	2.56%	3,097,182
Mar 9, 2026	6.27	6.27	6.05	6.25	6.25	-0.40%	4,456,600
Mar 6, 2026	6.08	6.31	6.08	6.28	6.28	2.87%	29,483,560
Mar 5, 2026	6.22	6.22	6.05	6.10	6.10	-0.25%	2,370,800
Mar 4, 2026	6.10	6.18	6.03	6.12	6.12	-0.89%	13,217,400