HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-	90
Feb 11, 2026	0.64	0.65	0.64	0.65	0.65	-	24,659
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	-	1,800
Feb 9, 2026	0.63	0.65	0.63	0.65	0.65	6.56%	54,604
Feb 6, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	192,000
Feb 5, 2026	0.67	0.67	0.62	0.64	0.64	-5.88%	328,800
Feb 4, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 3, 2026	0.68	0.68	0.68	0.68	0.68	-	10,500
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-6.85%	9,002
Jan 30, 2026	0.76	0.76	0.76	0.73	0.73	-	39,013
Jan 29, 2026	0.72	0.73	0.67	0.73	0.73	-	408,000
Jan 28, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 27, 2026	0.68	0.73	0.68	0.73	0.73	8.96%	286,519
Jan 26, 2026	0.69	0.70	0.67	0.67	0.67	-8.22%	151,500
Jan 23, 2026	0.70	0.73	0.70	0.73	0.73	-	676,800
Jan 22, 2026	0.69	0.74	0.65	0.73	0.73	4.29%	452,700
Jan 21, 2026	0.68	0.73	0.68	0.70	0.70	-2.78%	576,877
Jan 20, 2026	0.59	0.72	0.54	0.72	0.72	12.50%	828,000
Jan 19, 2026	0.57	0.64	0.57	0.64	0.64	25.49%	937,806
Jan 16, 2026	0.50	0.56	0.50	0.51	0.51	4.08%	54,600
Jan 15, 2026	0.48	0.49	0.48	0.49	0.49	-2.00%	47,100
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	-	96,024
Jan 13, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	72,622
Jan 12, 2026	0.47	0.47	0.47	0.48	0.48	-2.06%	15,000
Jan 9, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 6, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	15,603
Jan 5, 2026	0.51	0.51	0.48	0.50	0.50	1.01%	72,024
Jan 2, 2026	0.49	0.50	0.49	0.50	0.50	4.21%	36,024
Dec 31, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 30, 2025	0.49	0.49	0.48	0.48	0.48	-2.06%	222,000
Dec 29, 2025	0.49	0.49	0.49	0.49	0.49	1.04%	78,005
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-1.03%	24,007
Dec 23, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	84,000
Dec 22, 2025	0.47	0.50	0.47	0.50	0.50	-1.00%	54,300
Dec 19, 2025	0.54	0.54	0.50	0.50	0.50	3.09%	54,001
Dec 18, 2025	0.47	0.47	0.47	0.49	0.49	-2.02%	24,000
Dec 17, 2025	0.51	0.51	0.50	0.50	0.50	1.02%	60,000
Dec 16, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	36,000
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 12, 2025	0.47	0.50	0.47	0.50	0.50	-1.96%	90,090
Dec 11, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 10, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	-	25,801
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	15,606
Dec 5, 2025	0.50	0.52	0.50	0.50	0.50	-3.85%	369,900
Dec 4, 2025	0.52	0.52	0.52	0.52	0.52	-	168,301
Dec 3, 2025	0.56	0.56	0.52	0.52	0.52	4.00%	48,000
Dec 2, 2025	0.50	0.50	0.50	0.50	0.50	-	-