HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.31	0.32	0.31	0.31	0.31	-	817,000
Jun 17, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	1,869,226
Jun 16, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	707,000
Jun 15, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	1,482,000
Jun 12, 2026	0.31	0.35	0.31	0.32	0.32	3.23%	1,543,500
Jun 11, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	1,519,000
Jun 10, 2026	0.30	0.33	0.30	0.31	0.31	1.67%	1,765,000
Jun 9, 2026	0.35	0.35	0.30	0.30	0.30	-9.09%	7,271,000
Jun 8, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	726,500
Jun 5, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	371,000
Jun 4, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	317,500
Jun 3, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	500,000
Jun 2, 2026	0.36	0.36	0.34	0.36	0.36	-	1,394,500
Jun 1, 2026	0.41	0.41	0.36	0.36	0.36	-	646,500
May 29, 2026	0.40	0.40	0.35	0.36	0.36	2.86%	518,500
May 28, 2026	0.36	0.38	0.35	0.35	0.35	-2.78%	978,000
May 27, 2026	0.37	0.40	0.35	0.36	0.36	-2.70%	2,082,000
May 26, 2026	0.39	0.39	0.37	0.37	0.37	-9.76%	1,390,500
May 22, 2026	0.35	0.47	0.35	0.41	0.41	17.14%	7,327,000
May 21, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	1,558,000
May 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,791,000
May 19, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	11,157,880
May 18, 2026	0.41	0.41	0.40	0.41	0.41	-	2,059,500
May 15, 2026	0.41	0.41	0.41	0.41	0.41	-	665,500
May 14, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	2,864,000
May 13, 2026	0.42	0.43	0.42	0.42	0.42	-	826,500
May 12, 2026	0.42	0.43	0.42	0.42	0.42	-	98,500
May 11, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	457,500
May 8, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,025,500
May 7, 2026	0.42	0.43	0.41	0.42	0.42	-	390,500
May 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	589,500
May 5, 2026	0.42	0.44	0.41	0.43	0.43	2.41%	988,000
May 4, 2026	0.42	0.43	0.41	0.42	0.42	2.47%	810,000
Apr 30, 2026	0.42	0.43	0.41	0.41	0.41	-1.22%	4,353,500
Apr 29, 2026	0.42	0.42	0.41	0.41	0.41	-	120,500
Apr 28, 2026	0.41	0.42	0.41	0.41	0.41	-	1,078,500
Apr 27, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	536,000
Apr 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	1,717,000
Apr 23, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	764,500
Apr 22, 2026	0.44	0.45	0.44	0.44	0.44	-	254,500
Apr 21, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	566,000
Apr 20, 2026	0.46	0.46	0.44	0.45	0.45	-	516,000
Apr 17, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	257,500
Apr 16, 2026	0.46	0.47	0.45	0.45	0.45	1.12%	998,000
Apr 15, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	1,053,500
Apr 14, 2026	0.48	0.48	0.44	0.45	0.45	-5.26%	798,500
Apr 13, 2026	0.45	0.48	0.45	0.48	0.48	6.74%	563,500
Apr 10, 2026	0.45	0.46	0.45	0.45	0.45	-	331,000
Apr 9, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	499,500
Apr 8, 2026	0.44	0.45	0.43	0.44	0.44	-	2,532,000