HKG:0688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.17	13.24	13.01	13.18	13.18	0.30%	21,231,840
Dec 4, 2025	13.22	13.22	13.06	13.14	13.14	0.46%	10,096,660
Dec 3, 2025	13.22	13.32	13.06	13.08	13.08	-1.36%	16,022,270
Dec 2, 2025	13.22	13.31	13.14	13.26	13.26	0.08%	18,232,680
Dec 1, 2025	13.29	13.43	13.18	13.25	13.25	-0.30%	22,228,060
Nov 28, 2025	13.90	13.90	13.28	13.29	13.29	-2.85%	33,041,530
Nov 27, 2025	14.15	14.15	13.64	13.68	13.68	-2.70%	28,268,670
Nov 26, 2025	14.13	14.25	14.02	14.06	14.06	-	18,433,483
Nov 25, 2025	14.06	14.20	14.00	14.06	14.06	0.57%	20,464,590
Nov 24, 2025	13.93	14.24	13.90	13.98	13.98	2.34%	36,124,151
Nov 21, 2025	13.69	13.96	13.54	13.66	13.66	-0.44%	23,787,080
Nov 20, 2025	13.39	13.96	13.23	13.72	13.72	2.46%	35,694,040
Nov 19, 2025	13.43	13.59	13.25	13.39	13.39	-0.30%	12,597,400
Nov 18, 2025	13.60	13.60	13.35	13.43	13.43	-1.54%	17,659,430
Nov 17, 2025	13.70	13.76	13.58	13.64	13.64	-0.66%	9,404,753
Nov 14, 2025	13.79	13.86	13.64	13.73	13.73	-1.01%	12,655,500
Nov 13, 2025	13.77	13.89	13.61	13.87	13.87	1.46%	21,666,570
Nov 12, 2025	13.44	13.78	13.42	13.67	13.67	2.86%	26,034,820
Nov 11, 2025	13.28	13.45	13.24	13.29	13.29	0.45%	23,358,070
Nov 10, 2025	12.94	13.26	12.94	13.23	13.23	1.85%	20,036,810
Nov 7, 2025	13.07	13.17	12.94	12.99	12.99	-0.61%	8,716,694
Nov 6, 2025	13.00	13.07	12.96	13.07	13.07	1.32%	11,502,490
Nov 5, 2025	13.00	13.00	12.69	12.90	12.90	-0.62%	17,203,050
Nov 4, 2025	13.19	13.26	12.93	12.98	12.98	-1.22%	12,244,180
Nov 3, 2025	13.10	13.15	12.96	13.14	13.14	0.84%	13,341,470
Oct 31, 2025	13.24	13.24	13.01	13.03	13.03	-1.59%	22,562,390
Oct 30, 2025	13.69	13.73	13.05	13.24	13.24	-3.29%	59,860,990
Oct 28, 2025	13.84	13.84	13.62	13.69	13.69	-0.22%	16,426,380
Oct 27, 2025	13.80	13.95	13.72	13.72	13.72	-0.15%	13,877,620
Oct 24, 2025	13.83	13.97	13.70	13.74	13.74	-0.72%	16,262,230
Oct 23, 2025	13.82	13.97	13.77	13.84	13.84	-0.22%	18,976,130
Oct 22, 2025	13.95	14.16	13.84	13.87	13.87	-1.28%	11,170,590
Oct 21, 2025	14.06	14.34	13.98	14.05	14.05	-	14,429,420
Oct 20, 2025	14.10	14.19	13.95	14.05	14.05	1.08%	18,579,270
Oct 17, 2025	13.95	14.43	13.86	13.90	13.90	-1.77%	27,612,850
Oct 16, 2025	14.04	14.19	13.92	14.15	14.15	-0.70%	24,516,020
Oct 15, 2025	14.03	14.32	14.00	14.25	14.25	1.57%	27,051,390
Oct 14, 2025	14.05	14.36	13.93	14.03	14.03	-1.06%	29,267,010
Oct 13, 2025	13.72	14.20	13.66	14.18	14.18	0.14%	26,917,110
Oct 10, 2025	13.65	14.20	13.65	14.16	14.16	2.46%	31,291,040
Oct 9, 2025	13.70	13.87	13.58	13.82	13.82	1.32%	28,258,190
Oct 8, 2025	13.96	13.96	13.55	13.64	13.64	-2.29%	21,491,420
Oct 6, 2025	14.02	14.11	13.90	13.96	13.96	-0.43%	4,143,826
Oct 3, 2025	14.10	14.14	13.88	14.02	14.02	-1.34%	13,012,670
Oct 2, 2025	14.46	14.56	14.13	14.21	14.21	-1.04%	11,931,990
Sep 30, 2025	14.05	14.38	13.90	14.36	14.36	2.21%	19,343,470
Sep 29, 2025	13.98	14.10	13.88	14.05	14.05	0.72%	12,911,390
Sep 26, 2025	13.79	14.13	13.57	13.95	13.95	1.16%	20,246,690
Sep 25, 2025	13.84	13.92	13.70	13.79	13.79	-0.51%	17,826,050
Sep 24, 2025	13.79	14.14	13.74	13.86	13.86	0.51%	14,860,010