HKG:1888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.79	11.94	11.67	11.88	11.88	0.76%	6,116,740
Dec 4, 2025	11.86	11.89	11.56	11.79	11.79	0.43%	6,604,500
Dec 3, 2025	12.07	12.07	11.66	11.74	11.74	-2.73%	7,544,072
Dec 2, 2025	11.89	12.37	11.74	12.07	12.07	1.17%	16,239,800
Dec 1, 2025	11.38	12.10	11.29	11.93	11.93	5.39%	27,263,860
Nov 28, 2025	11.49	11.53	11.21	11.32	11.32	-1.48%	15,252,761
Nov 27, 2025	11.49	12.10	11.41	11.49	11.49	1.14%	21,536,500
Nov 26, 2025	11.28	11.44	11.23	11.36	11.36	1.88%	10,120,002
Nov 25, 2025	11.00	11.30	10.99	11.15	11.15	1.83%	11,989,770
Nov 24, 2025	10.80	11.02	10.60	10.95	10.95	2.91%	11,820,080
Nov 21, 2025	11.15	11.30	10.50	10.64	10.64	-8.28%	33,385,770
Nov 20, 2025	11.72	12.00	11.40	11.60	11.60	0.35%	12,340,300
Nov 19, 2025	11.46	11.71	11.38	11.56	11.56	0.96%	7,175,500
Nov 18, 2025	11.92	11.92	11.38	11.45	11.45	-4.18%	21,938,900
Nov 17, 2025	12.01	12.12	11.82	11.95	11.95	-0.67%	6,538,500
Nov 14, 2025	12.00	12.23	11.96	12.03	12.03	-2.67%	12,007,900
Nov 13, 2025	11.98	12.41	11.79	12.36	12.36	3.43%	25,553,050
Nov 12, 2025	11.91	11.99	11.70	11.95	11.95	0.42%	7,554,245
Nov 11, 2025	12.13	12.37	11.75	11.90	11.90	-1.24%	17,408,000
Nov 10, 2025	11.91	12.10	11.64	12.05	12.05	1.26%	19,319,910
Nov 7, 2025	12.39	12.39	11.84	11.90	11.90	-4.42%	24,623,270
Nov 6, 2025	12.30	12.60	12.14	12.45	12.45	2.38%	18,848,930
Nov 5, 2025	12.34	12.34	11.81	12.16	12.16	-1.94%	14,991,380
Nov 4, 2025	12.62	12.76	12.24	12.40	12.40	-1.74%	14,700,850
Nov 3, 2025	12.84	12.98	12.05	12.62	12.62	-3.07%	43,467,840
Oct 31, 2025	13.87	13.99	12.98	13.02	13.02	-6.13%	27,733,400
Oct 30, 2025	14.20	14.25	13.45	13.87	13.87	0.65%	25,833,930
Oct 28, 2025	13.32	14.22	13.05	13.78	13.78	3.53%	47,816,110
Oct 27, 2025	13.20	13.60	13.15	13.31	13.31	2.31%	26,983,030
Oct 24, 2025	12.80	13.10	12.68	13.01	13.01	4.50%	21,567,000
Oct 23, 2025	12.89	12.93	12.28	12.45	12.45	-4.08%	21,831,350
Oct 22, 2025	13.00	13.35	12.75	12.98	12.98	-1.67%	22,730,860
Oct 21, 2025	12.40	13.42	12.40	13.20	13.20	7.49%	36,057,100
Oct 20, 2025	12.61	12.79	12.15	12.28	12.28	-0.57%	26,577,700
Oct 17, 2025	13.67	13.67	12.20	12.35	12.35	-9.72%	53,670,000
Oct 16, 2025	13.92	14.18	13.40	13.68	13.68	-1.72%	71,647,000
Oct 15, 2025	13.29	14.30	12.74	13.92	13.92	6.67%	52,205,000
Oct 14, 2025	13.10	14.30	13.01	13.05	13.05	2.76%	71,559,200
Oct 13, 2025	11.95	12.83	11.95	12.70	12.70	1.20%	35,871,500
Oct 10, 2025	12.61	13.30	12.41	12.55	12.55	-0.55%	41,487,500
Oct 9, 2025	12.02	12.91	11.92	12.62	12.62	4.99%	36,316,550
Oct 8, 2025	11.99	12.02	11.61	12.02	12.02	0.25%	10,862,000
Oct 6, 2025	12.45	12.67	11.94	11.99	11.99	-3.54%	10,717,000
Oct 3, 2025	12.25	12.45	12.11	12.43	12.43	1.06%	7,519,500
Oct 2, 2025	12.33	12.48	12.06	12.30	12.30	-0.24%	10,745,280
Sep 30, 2025	12.60	12.60	12.06	12.33	12.33	-0.48%	19,789,400
Sep 29, 2025	11.70	12.57	11.46	12.39	12.39	7.09%	51,511,000
Sep 26, 2025	11.89	11.89	11.48	11.57	11.57	-2.77%	19,371,000
Sep 25, 2025	11.76	12.43	11.60	11.90	11.90	1.62%	29,916,500
Sep 24, 2025	11.86	11.86	11.53	11.71	11.71	-1.26%	16,821,000