HKG:0524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.77	0.80	0.76	0.80	0.80	3.90%	400,000
Apr 28, 2026	0.78	0.78	0.77	0.77	0.77	-7.23%	290,000
Apr 27, 2026	0.65	0.98	0.65	0.83	0.83	50.91%	3,966,000
Apr 24, 2026	0.55	0.55	0.55	0.55	0.55	-	9,000
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	50,000
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000,000
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	100,160
Apr 20, 2026	0.60	0.60	0.57	0.57	0.57	-16.18%	150,000
Apr 17, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	350,000
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	10,000
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	34,000
Apr 13, 2026	0.70	0.70	0.70	0.70	0.70	-	50,000
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-	50,000
Apr 9, 2026	0.70	0.74	0.70	0.70	0.70	-	314,000
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 2, 2026	0.67	0.70	0.63	0.70	0.70	-	639,820
Apr 1, 2026	0.72	0.80	0.65	0.70	0.70	-2.78%	1,416,233
Mar 31, 2026	0.60	0.79	0.60	0.72	0.72	22.03%	751,200
Mar 30, 2026	0.55	0.70	0.55	0.59	0.59	34.09%	58,104,800
Mar 27, 2026	0.50	0.51	0.44	0.44	0.44	-2.22%	1,482,240
Mar 26, 2026	0.48	0.48	0.44	0.45	0.45	-6.25%	453,503
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 24, 2026	0.50	0.50	0.48	0.48	0.48	4.35%	100,000
Mar 23, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 20, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 19, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 18, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	15.00%	50,000
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-12.09%	77,500
Mar 13, 2026	0.46	0.46	0.46	0.46	0.46	-	5,260
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 10, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	50,000
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	-3.16%	75,000
Mar 6, 2026	0.49	0.50	0.46	0.48	0.48	-5.00%	302,750
Mar 5, 2026	0.51	0.51	0.42	0.50	0.50	11.11%	629,500
Mar 4, 2026	0.47	0.47	0.42	0.45	0.45	7.14%	202,000
Mar 3, 2026	0.37	0.42	0.37	0.42	0.42	16.67%	593,000
Mar 2, 2026	0.33	0.36	0.33	0.36	0.36	-	259,500
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	260,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-	300,068
Feb 12, 2026	0.35	0.36	0.34	0.34	0.34	-	525,750
Feb 11, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	165,000