HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.76	0.77	0.75	0.75	0.75	-	1,398,725
Jan 12, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	1,962,500
Jan 9, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	436,000
Jan 8, 2026	0.75	0.77	0.74	0.77	0.77	2.67%	1,646,500
Jan 7, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	1,001,500
Jan 6, 2026	0.76	0.78	0.75	0.76	0.76	-	1,382,000
Jan 5, 2026	0.75	0.78	0.75	0.76	0.76	2.70%	1,590,500
Jan 2, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	453,500
Dec 31, 2025	0.74	0.77	0.73	0.75	0.75	2.74%	814,500
Dec 30, 2025	0.73	0.75	0.72	0.73	0.73	1.39%	1,157,000
Dec 29, 2025	0.74	0.76	0.72	0.72	0.72	-2.70%	1,153,000
Dec 24, 2025	0.74	0.77	0.74	0.74	0.74	-1.33%	1,621,500
Dec 23, 2025	0.76	0.77	0.75	0.75	0.75	-	1,417,500
Dec 22, 2025	0.77	0.77	0.75	0.75	0.75	-3.85%	1,457,000
Dec 19, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	266,000
Dec 18, 2025	0.75	0.77	0.74	0.75	0.75	-2.60%	986,500