HKG:0520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.27	0.27	0.27	0.27	-	-	265,500
Jul 20, 2026	0.27	0.27	0.27	0.27	0.27	-	34,500
Jul 17, 2026	0.28	0.29	0.27	0.27	0.27	-	529,500
Jul 16, 2026	0.27	0.28	0.27	0.27	0.27	-	1,441,000
Jul 15, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	491,000
Jul 14, 2026	0.27	0.27	0.26	0.26	0.26	-	243,000
Jul 13, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	636,000
Jul 10, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	101,500
Jul 9, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	277,500
Jul 8, 2026	0.26	0.29	0.26	0.29	0.29	11.54%	236,500
Jul 7, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	114,500
Jul 6, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	143,000
Jul 3, 2026	0.28	0.29	0.26	0.27	0.27	-5.36%	2,153,000
Jul 2, 2026	0.26	0.29	0.26	0.28	0.28	1.82%	206,000
Jun 30, 2026	0.27	0.29	0.25	0.28	0.28	1.85%	1,057,500
Jun 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	728,000
Jun 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	773,500
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	481,500
Jun 24, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	747,000
Jun 23, 2026	0.28	0.30	0.27	0.28	0.28	-3.45%	1,827,500
Jun 22, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	2,179,000
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