HKG:7688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	16.09	16.67	15.79	15.85	15.85	-1.49%	1,996,200
Aug 26, 2026	16.24	16.70	16.09	16.09	16.09	-1.41%	2,013,700
Aug 25, 2026	16.40	16.90	15.81	16.32	16.32	-0.49%	1,990,700
Aug 24, 2026	16.36	16.91	16.00	16.40	16.40	0.24%	2,606,615
Aug 21, 2026	16.15	16.50	15.51	16.36	16.36	1.30%	2,551,800
Aug 20, 2026	15.21	16.26	14.75	16.15	16.15	6.46%	2,684,800
Aug 19, 2026	16.26	16.79	14.75	15.17	15.17	-6.65%	2,385,426
Aug 18, 2026	16.87	17.76	16.16	16.25	16.25	-3.73%	2,497,000
Aug 17, 2026	16.61	17.78	16.34	16.88	16.88	1.63%	2,434,900
Aug 14, 2026	16.38	18.60	16.08	16.61	16.61	1.40%	2,540,800
Aug 13, 2026	17.00	17.51	16.35	16.38	16.38	-3.53%	2,335,300
Aug 12, 2026	15.80	17.88	15.80	16.98	16.98	7.47%	2,257,000
Aug 11, 2026	16.20	17.46	15.75	15.80	15.80	-5.39%	1,865,300
Aug 10, 2026	18.00	18.84	16.24	16.70	16.70	-5.28%	1,460,600
Aug 7, 2026	16.82	18.22	16.82	17.63	17.63	4.82%	932,500
Aug 6, 2026	17.00	17.50	16.40	16.82	16.82	-1.58%	712,300
Aug 5, 2026	16.00	17.10	16.00	17.09	17.09	7.96%	696,899
Aug 4, 2026	14.39	16.40	14.39	15.83	15.83	9.78%	1,300,500
Aug 3, 2026	14.00	15.20	14.00	14.42	14.42	2.27%	721,000
Jul 31, 2026	12.43	15.07	12.43	14.10	14.10	13.89%	1,672,380
Jul 30, 2026	13.10	13.21	12.20	12.38	12.38	-4.84%	731,500
Jul 29, 2026	13.00	13.39	12.31	13.01	13.01	0.08%	475,485
Jul 28, 2026	13.29	13.29	12.12	13.00	13.00	-2.99%	647,400
Jul 27, 2026	13.30	14.13	13.16	13.40	13.40	0.45%	185,000
Jul 24, 2026	14.00	14.00	13.11	13.34	13.34	-4.17%	435,800
Jul 23, 2026	13.50	14.15	13.19	13.92	13.92	6.99%	632,000
Jul 22, 2026	14.03	14.18	13.01	13.01	13.01	-10.03%	424,600
Jul 21, 2026	13.77	14.74	12.84	14.46	14.46	5.47%	709,000
Jul 20, 2026	15.00	15.28	13.40	13.71	13.71	-8.60%	1,114,300
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