HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.58	0.58	0.55	0.57	0.57	-	141,900
Mar 31, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	76,200
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	1,500
Mar 27, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	30,005
Mar 26, 2026	0.60	0.60	0.59	0.59	0.59	-	204,000
Mar 25, 2026	0.63	0.64	0.59	0.59	0.59	-9.23%	168,000
Mar 24, 2026	0.64	0.66	0.64	0.65	0.65	-2.99%	102,017
Mar 23, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	54,000
Mar 20, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	228,000
Mar 19, 2026	0.69	0.70	0.66	0.69	0.69	1.47%	513,000
Mar 18, 2026	0.70	0.70	0.65	0.68	0.68	-2.86%	152,700
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	54,000
Mar 16, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	1,800
Mar 13, 2026	0.67	0.74	0.67	0.74	0.74	5.71%	60,002
Mar 12, 2026	0.69	0.69	0.69	0.70	0.70	-2.78%	6,000
Mar 11, 2026	0.64	0.72	0.64	0.72	0.72	2.86%	42,001
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-	21,000
Mar 9, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	18,000
Mar 6, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	6,600
Mar 4, 2026	0.68	0.68	0.68	0.68	0.68	-6.85%	132,021
Mar 3, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 2, 2026	0.72	0.73	0.72	0.73	0.73	4.29%	168,005
Feb 27, 2026	0.73	0.73	0.67	0.70	0.70	-5.41%	219,900
Feb 26, 2026	0.72	0.74	0.70	0.74	0.74	4.23%	90,000
Feb 25, 2026	0.71	0.71	0.69	0.71	0.71	-	114,601
Feb 24, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	204,000
Feb 23, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	314,105
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	36,000
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
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