HKG:7688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	18.42	19.32	18.00	18.00	18.00	-2.17%	596,500
Oct 7, 2026	18.00	18.83	17.89	18.40	18.40	-1.34%	596,400
Oct 6, 2026	18.55	19.08	18.34	18.65	18.65	0.54%	565,900
Oct 5, 2026	19.01	19.01	17.64	18.55	18.55	0.43%	624,100
Oct 2, 2026	19.50	19.50	18.37	18.47	18.47	-7.65%	250,900
Sep 30, 2026	21.62	21.82	20.00	20.00	20.00	-7.49%	1,193,600
Sep 29, 2026	22.00	22.98	20.72	21.62	21.62	-1.28%	1,330,200
Sep 28, 2026	21.02	22.50	20.52	21.90	21.90	4.29%	1,951,800
Sep 25, 2026	22.00	22.00	20.54	21.00	21.00	-5.91%	214,100
Sep 24, 2026	20.44	22.32	20.44	22.32	22.32	6.18%	1,274,700
Sep 23, 2026	20.00	21.56	19.71	21.02	21.02	5.10%	1,888,500
Sep 22, 2026	20.90	21.20	19.65	20.00	20.00	-2.63%	1,146,400
Sep 21, 2026	21.22	22.08	20.16	20.54	20.54	-3.20%	1,190,100
Sep 18, 2026	20.00	22.42	20.00	21.22	21.22	7.33%	2,031,200
Sep 17, 2026	19.77	20.38	19.21	19.77	19.77	-0.10%	1,081,000
Sep 16, 2026	18.61	20.40	18.36	19.79	19.79	6.40%	1,924,300
Sep 15, 2026	18.00	19.15	17.50	18.60	18.60	3.62%	1,385,200
Sep 14, 2026	19.50	19.50	17.48	17.95	17.95	-6.51%	1,802,100
Sep 11, 2026	18.70	19.44	17.70	19.20	19.20	3.78%	1,680,600
Sep 10, 2026	20.80	20.96	17.70	18.50	18.50	-10.02%	2,742,000
Sep 9, 2026	18.51	20.80	18.25	20.56	20.56	10.84%	2,802,500
Sep 8, 2026	20.40	20.40	18.50	18.55	18.55	-8.62%	1,662,900
Sep 7, 2026	20.00	21.34	18.89	20.30	20.30	4.80%	6,607,326
Sep 4, 2026	16.72	19.50	16.72	19.37	19.37	15.85%	4,570,265
Sep 3, 2026	17.07	17.45	16.32	16.72	16.72	-1.94%	3,760,900
Sep 2, 2026	16.06	17.14	15.84	17.05	17.05	5.25%	3,987,300
Sep 1, 2026	16.51	16.53	16.03	16.20	16.20	-1.88%	3,746,100
Aug 31, 2026	15.68	17.25	15.20	16.51	16.51	5.36%	2,130,300
Aug 28, 2026	15.83	16.21	15.40	15.67	15.67	-1.14%	2,028,400
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