HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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