HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.53	0.54	0.52	0.52	0.52	-	174,500
Mar 26, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	440,000
Mar 25, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	421,000
Mar 24, 2026	0.52	0.54	0.52	0.52	0.52	-	414,500
Mar 23, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	2,628,500
Mar 20, 2026	0.57	0.58	0.55	0.55	0.55	-5.17%	1,434,500
Mar 19, 2026	0.59	0.59	0.56	0.58	0.58	-3.33%	2,955,500
Mar 18, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	1,505,500
Mar 17, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	577,000
Mar 16, 2026	0.61	0.61	0.59	0.60	0.60	-	724,000
Mar 13, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	716,000
Mar 12, 2026	0.61	0.65	0.60	0.62	0.62	1.64%	1,694,500
Mar 11, 2026	0.62	0.65	0.61	0.61	0.61	1.67%	1,165,500
Mar 10, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	1,291,000
Mar 9, 2026	0.70	0.70	0.59	0.62	0.62	-12.68%	8,792,000
Mar 6, 2026	0.70	0.72	0.70	0.71	0.71	-	854,500
Mar 5, 2026	0.71	0.72	0.70	0.71	0.71	-	952,500
Mar 4, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	1,591,500
Mar 3, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	2,088,500
Mar 2, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	2,501,000
Feb 27, 2026	0.75	0.75	0.73	0.74	0.74	-	1,065,000
Feb 26, 2026	0.74	0.75	0.70	0.74	0.74	-	4,168,000
Feb 25, 2026	0.74	0.75	0.73	0.74	0.74	-	2,462,500
Feb 24, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,230,000
Feb 23, 2026	0.75	0.76	0.74	0.75	0.75	-	1,198,500
Feb 20, 2026	0.76	0.76	0.74	0.75	0.75	-	1,557,500
Feb 16, 2026	0.75	0.76	0.74	0.75	0.75	-	554,500
Feb 13, 2026	0.75	0.76	0.74	0.75	0.75	-	1,039,000
Feb 12, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	1,914,500
Feb 11, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	298,500
Feb 10, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	823,500
Feb 9, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	2,270,500
Feb 6, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	849,000
Feb 5, 2026	0.76	0.80	0.74	0.78	0.78	2.63%	2,801,000
Feb 4, 2026	0.75	0.76	0.75	0.76	0.76	-	1,173,500
Feb 3, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	3,296,500
Feb 2, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	1,946,000
Jan 30, 2026	0.79	0.79	0.75	0.77	0.77	-3.75%	1,500,000
Jan 29, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	2,212,000
Jan 28, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	394,000
Jan 27, 2026	0.78	0.78	0.74	0.77	0.77	-	1,896,500
Jan 26, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	378,000
Jan 23, 2026	0.76	0.82	0.76	0.78	0.78	2.63%	3,028,000
Jan 22, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	1,458,000
Jan 21, 2026	0.75	0.76	0.75	0.75	0.75	-	1,350,500
Jan 20, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	359,000
Jan 19, 2026	0.77	0.77	0.75	0.76	0.76	-	1,247,000
Jan 16, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	638,000
Jan 15, 2026	0.75	0.78	0.75	0.75	0.75	-1.32%	894,500
Jan 14, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	908,000