HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.58	0.59	0.57	0.59	0.59	-6.35%	84,000
Jul 16, 2026	0.58	0.63	0.56	0.63	0.63	-	90,008
Jul 15, 2026	0.58	0.63	0.55	0.63	0.63	6.78%	228,000
Jul 14, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	193,200
Jul 13, 2026	0.59	0.62	0.56	0.62	0.62	-3.13%	255,306
Jul 10, 2026	0.62	0.65	0.60	0.64	0.64	-1.54%	264,000
Jul 9, 2026	0.62	0.65	0.62	0.65	0.65	16.07%	366,000
Jul 8, 2026	0.58	0.58	0.56	0.56	0.56	-9.68%	30,001
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	3
Jul 6, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	96,001
Jul 3, 2026	0.61	0.61	0.61	0.61	0.61	-	2
Jul 2, 2026	0.61	0.61	0.61	0.61	0.61	-	11
Jun 30, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Jun 26, 2026	0.63	0.63	0.63	0.63	0.63	-	45,019
Jun 25, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	78,603
Jun 24, 2026	0.54	0.61	0.54	0.61	0.61	3.39%	109,429
Jun 23, 2026	0.53	0.59	0.51	0.59	0.59	3.51%	150,004
Jun 22, 2026	0.51	0.57	0.50	0.57	0.57	-	498,004
Jun 18, 2026	0.57	0.57	0.47	0.57	0.57	-	673,500
Jun 17, 2026	0.47	0.57	0.47	0.57	0.57	21.28%	186,005
Jun 16, 2026	0.40	0.48	0.39	0.47	0.47	28.77%	211,500
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	9,306
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	54,000
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	-9.52%	60,000
Jun 10, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	280
Jun 9, 2026	0.44	0.44	0.44	0.43	0.43	-3.41%	6,029
Jun 8, 2026	0.45	0.45	0.45	0.44	0.44	15.79%	30,004
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