HKG:7688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.50	18.50	14.94	15.00	15.00	-19.35%	866,800
Jul 16, 2026	20.30	20.38	18.60	18.60	18.60	-8.37%	893,300
Jul 15, 2026	20.00	20.98	19.50	20.30	20.30	1.30%	885,600
Jul 14, 2026	21.98	22.30	19.20	20.04	20.04	-8.83%	775,600
Jul 13, 2026	23.82	23.94	21.88	21.98	21.98	-7.72%	593,900
Jul 10, 2026	21.04	26.50	20.62	23.82	23.82	13.54%	2,667,840
Jul 9, 2026	20.82	21.32	20.00	20.98	20.98	0.77%	590,400
Jul 8, 2026	20.82	21.08	19.60	20.82	20.82	0.10%	412,200
Jul 7, 2026	21.98	22.00	20.80	20.80	20.80	-5.37%	369,300
Jul 6, 2026	23.80	24.30	21.80	21.98	21.98	-7.72%	298,500
Jul 3, 2026	25.00	26.40	23.70	23.82	23.82	-7.24%	612,800
Jul 2, 2026	24.10	26.20	23.44	25.68	25.68	6.38%	767,100
Jun 30, 2026	23.00	25.00	23.00	24.14	24.14	5.41%	888,100
Jun 29, 2026	23.80	24.66	22.72	22.90	22.90	-3.78%	806,800
Jun 26, 2026	24.46	25.30	23.06	23.80	23.80	-2.86%	825,900
Jun 25, 2026	29.46	29.46	24.36	24.50	24.50	-12.50%	907,700
Jun 24, 2026	29.02	29.02	27.10	28.00	28.00	-2.03%	438,700
Jun 23, 2026	28.10	29.60	28.10	28.58	28.58	-2.66%	311,300
Jun 22, 2026	28.80	30.30	27.02	29.36	29.36	1.94%	659,140
Jun 18, 2026	28.50	29.90	28.50	28.80	28.80	1.05%	553,400
Jun 17, 2026	31.80	31.88	28.36	28.50	28.50	-9.24%	1,083,100
Jun 16, 2026	34.50	34.80	31.40	31.40	31.40	-8.99%	595,300
Jun 15, 2026	33.60	34.84	31.00	34.50	34.50	3.05%	1,042,494
Jun 12, 2026	35.80	36.50	33.38	33.48	33.48	-3.63%	521,400
Jun 11, 2026	32.40	34.98	32.16	34.74	34.74	7.22%	559,300
Jun 10, 2026	34.00	34.00	32.40	32.40	32.40	-6.14%	383,000
Jun 9, 2026	32.60	35.32	32.12	34.52	34.52	5.89%	618,180
Jun 8, 2026	32.00	33.44	31.70	32.60	32.60	-2.69%	654,000
Jun 5, 2026	36.58	36.58	33.50	33.50	33.50	-8.42%	810,400
Jun 4, 2026	37.46	37.46	36.32	36.58	36.58	-2.35%	411,120
Jun 3, 2026	35.64	37.50	35.10	37.46	37.46	5.11%	875,700
Jun 2, 2026	37.88	37.88	34.42	35.64	35.64	-5.91%	1,620,500
Jun 1, 2026	34.00	39.00	33.38	37.88	37.88	11.41%	1,469,800
May 29, 2026	35.80	36.30	33.50	34.00	34.00	-5.03%	2,296,920
May 28, 2026	37.50	38.24	34.60	35.80	35.80	-3.97%	1,661,000
May 27, 2026	37.50	39.86	37.20	37.28	37.28	0.76%	1,793,404
May 26, 2026	37.02	41.18	35.50	37.00	37.00	-5.08%	2,567,436
May 22, 2026	39.20	42.32	37.64	38.98	38.98	-2.55%	3,314,416
May 21, 2026	48.92	49.98	34.84	40.00	40.00	-15.79%	14,364,820
May 20, 2026	37.00	48.40	33.80	47.50	47.50	79.99%	40,537,130
May 19, 2026	26.39	26.39	26.39	26.39	26.39	-	-