HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.47	0.47	0.44	0.44	0.44	-9.37%	2,414,500
Apr 1, 2026	0.47	0.51	0.47	0.48	0.48	3.23%	450,500
Mar 31, 2026	0.49	0.50	0.45	0.47	0.47	-5.10%	2,443,500
Mar 30, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	1,362,500
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