HKG:0510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.43	0.44	0.43	0.44	0.44	7.32%	108,000
Oct 12, 2026	0.39	0.41	0.39	0.41	0.41	-1.20%	180,001
Oct 9, 2026	0.42	0.42	0.42	0.42	0.42	-	1
Oct 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	60,000
Oct 7, 2026	0.43	0.43	0.43	0.43	0.43	6.25%	18,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	14
Oct 5, 2026	0.40	0.40	0.39	0.40	0.40	-3.61%	33,140
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	-	12,000
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	-	600
Sep 29, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	27,300
Sep 28, 2026	0.43	0.43	0.43	0.43	0.43	-	1,800
Sep 25, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	43,800
Sep 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	18,000
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	6,001
Sep 22, 2026	0.45	0.45	0.45	0.45	0.45	-	6
Sep 21, 2026	0.44	0.44	0.44	0.45	0.45	2.27%	12,000
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	21,005
Sep 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 16, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 15, 2026	0.45	0.45	0.45	0.45	0.45	-	6,000
Sep 14, 2026	0.45	0.45	0.45	0.45	0.45	-	6,005
Sep 11, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	30,550
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 9, 2026	0.46	0.46	0.46	0.46	0.46	-5.15%	34,500
Sep 8, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	18,043
Sep 7, 2026	0.46	0.47	0.46	0.46	0.46	-3.16%	60,000
Sep 4, 2026	0.48	0.48	0.48	0.48	0.48	-	8
Sep 3, 2026	0.48	0.48	0.48	0.48	0.48	-5.00%	12,000
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 1, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 31, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 28, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	12,000
Aug 27, 2026	0.52	0.52	0.52	0.52	0.52	-	88
Aug 26, 2026	0.49	0.52	0.48	0.52	0.52	4.00%	78,000
Aug 25, 2026	0.50	0.50	0.50	0.50	0.50	-	24,000
Aug 24, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	6,000
Aug 21, 2026	0.54	0.54	0.50	0.53	0.53	3.92%	133,354
Aug 20, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	42,007
Aug 19, 2026	0.51	0.51	0.51	0.52	0.52	-0.96%	48,600
Aug 18, 2026	0.52	0.52	0.52	0.52	0.52	-	33,300
Aug 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Aug 14, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	6,001
Aug 13, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	36,000
Aug 12, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	18,000
Aug 11, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	11
Aug 10, 2026	0.56	0.56	0.56	0.56	0.56	-	12,000
Aug 7, 2026	0.56	0.56	0.56	0.56	0.56	6.67%	72,033
Aug 6, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	77,400
Aug 5, 2026	0.52	0.52	0.52	0.53	0.53	-3.64%	12,036
Aug 4, 2026	0.55	0.55	0.55	0.55	0.55	4.76%	120,027