HKG:0517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.10	6.10	5.90	5.93	5.93	-2.31%	4,442,000
Jun 17, 2026	6.16	6.16	6.06	6.07	6.07	-0.65%	1,177,735
Jun 16, 2026	6.18	6.23	6.10	6.11	6.11	-1.13%	1,294,350
Jun 15, 2026	6.09	6.24	6.09	6.18	6.18	1.64%	1,515,000
Jun 12, 2026	6.06	6.10	6.05	6.08	6.08	1.33%	894,000
Jun 11, 2026	6.04	6.08	5.98	6.00	6.00	-0.66%	1,630,000
Jun 10, 2026	6.09	6.10	6.01	6.04	6.04	-0.98%	1,880,000
Jun 9, 2026	6.07	6.12	6.07	6.10	6.10	0.49%	407,000
Jun 8, 2026	6.09	6.09	5.99	6.07	6.07	-0.65%	2,209,000
Jun 5, 2026	6.10	6.14	6.09	6.11	6.11	-0.33%	1,357,794
Jun 4, 2026	6.11	6.16	6.10	6.13	6.13	0.16%	730,000
Jun 3, 2026	6.19	6.19	6.05	6.12	6.12	-1.29%	3,248,000
Jun 2, 2026	6.19	6.24	6.17	6.20	6.20	0.16%	1,242,000
Jun 1, 2026	6.10	6.24	6.08	6.19	6.19	1.31%	1,500,000
May 29, 2026	6.15	6.22	6.10	6.11	6.11	0.16%	1,914,000
May 28, 2026	6.17	6.17	6.10	6.10	6.10	-1.29%	1,834,200
May 27, 2026	6.20	6.29	6.17	6.18	6.18	-0.80%	3,210,000
May 26, 2026	6.25	6.25	6.10	6.23	6.23	-0.32%	3,452,000
May 22, 2026	6.34	6.34	6.23	6.25	6.25	-0.32%	1,376,554
May 21, 2026	6.39	6.39	6.27	6.27	6.27	-1.10%	744,000
May 20, 2026	6.30	6.34	6.27	6.34	6.34	0.48%	1,198,000
May 19, 2026	6.27	6.35	6.27	6.31	6.31	0.16%	1,626,000
May 18, 2026	6.35	6.35	6.25	6.30	6.30	-1.25%	1,766,000
May 15, 2026	6.43	6.43	6.35	6.38	6.38	-0.78%	1,842,000
May 14, 2026	6.43	6.50	6.41	6.43	6.43	-	794,000
May 13, 2026	6.46	6.46	6.43	6.43	6.43	-0.46%	932,000
May 12, 2026	6.60	6.60	6.46	6.46	6.46	-1.37%	1,074,000
May 11, 2026	6.53	6.59	6.48	6.55	6.55	0.31%	848,000
May 8, 2026	6.54	6.57	6.46	6.53	6.53	-0.15%	1,922,691
May 7, 2026	6.43	6.55	6.43	6.54	6.54	2.35%	2,776,008
May 6, 2026	6.42	6.42	6.33	6.39	6.39	0.31%	1,210,990
May 5, 2026	6.39	6.43	6.35	6.37	6.37	-0.93%	1,044,001
May 4, 2026	6.44	6.49	6.39	6.43	6.43	0.78%	860,000
Apr 30, 2026	6.43	6.43	6.36	6.38	6.38	-0.93%	986,000
Apr 29, 2026	6.41	6.46	6.36	6.44	6.44	0.63%	1,360,750
Apr 28, 2026	6.49	6.49	6.40	6.40	6.40	-1.39%	1,218,000
Apr 27, 2026	6.33	6.49	6.27	6.49	6.49	2.53%	4,219,778
Apr 24, 2026	6.27	6.34	6.24	6.33	6.33	0.96%	844,396
Apr 23, 2026	6.32	6.33	6.27	6.27	6.27	-0.79%	806,000
Apr 22, 2026	6.35	6.38	6.30	6.32	6.32	-0.32%	870,000
Apr 21, 2026	6.27	6.38	6.24	6.34	6.34	1.77%	3,568,918
Apr 20, 2026	6.26	6.26	6.18	6.23	6.23	-0.48%	1,762,000
Apr 17, 2026	6.27	6.27	6.22	6.26	6.26	0.32%	1,172,000
Apr 16, 2026	6.25	6.26	6.20	6.24	6.24	0.16%	1,944,000
Apr 15, 2026	6.35	6.35	6.22	6.23	6.23	-1.11%	2,762,000
Apr 14, 2026	6.36	6.44	6.30	6.30	6.30	-0.63%	1,908,030
Apr 13, 2026	6.46	6.46	6.26	6.34	6.34	-2.31%	2,350,050
Apr 10, 2026	6.48	6.58	6.46	6.49	6.49	0.31%	1,242,532
Apr 9, 2026	6.62	6.62	6.47	6.47	6.47	-1.97%	2,340,000
Apr 8, 2026	6.50	6.61	6.49	6.60	6.60	3.61%	1,819,220