HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	30,000
May 14, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	48,000
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	1,800
May 11, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	252,003
May 8, 2026	0.47	0.47	0.47	0.47	0.47	-	8
May 7, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	204,000
May 6, 2026	0.48	0.48	0.48	0.49	0.49	-1.02%	8,700
May 5, 2026	0.49	0.49	0.49	0.49	0.49	-	-
May 4, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 30, 2026	0.49	0.49	0.49	0.49	0.49	-	3,000
Apr 29, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 28, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	6,000
Apr 27, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	-
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	66,000
Apr 23, 2026	0.49	0.49	0.49	0.49	0.49	-	113,000
Apr 22, 2026	0.48	0.48	0.48	0.49	0.49	-3.00%	9,300
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	36,032
Apr 20, 2026	0.51	0.51	0.50	0.50	0.50	-	42,002
Apr 17, 2026	0.48	0.50	0.48	0.50	0.50	3.09%	30,016
Apr 16, 2026	0.51	0.51	0.45	0.49	0.49	-4.90%	1,329,027
Apr 15, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	24,006
Apr 14, 2026	0.52	0.54	0.52	0.52	0.52	1.96%	114,300
Apr 13, 2026	0.57	0.57	0.50	0.51	0.51	-17.74%	1,836,600
Apr 10, 2026	0.55	0.62	0.55	0.62	0.62	12.73%	90,020
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	6,301
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	-	-
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	-	-