HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	302,100
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-6.17%	10,427
May 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	60,000
May 28, 2026	0.41	0.42	0.40	0.41	0.41	-	366,002
May 27, 2026	0.39	0.42	0.39	0.41	0.41	-1.20%	161,701
May 26, 2026	0.41	0.42	0.41	0.42	0.42	-	120,000
May 22, 2026	0.43	0.43	0.42	0.42	0.42	-5.68%	36,013
May 21, 2026	0.44	0.44	0.44	0.44	0.44	6.02%	6,012
May 20, 2026	0.48	0.48	0.42	0.42	0.42	-1.19%	52,119
May 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	9,000
May 18, 2026	0.45	0.45	0.40	0.43	0.43	-9.57%	525,000
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