HKG:0524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.94	1.96	1.60	1.87	-	-4.10%	1,404,350
May 29, 2026	1.75	1.99	1.75	1.95	1.95	11.43%	2,017,380
May 28, 2026	1.47	1.75	1.47	1.75	1.75	19.05%	2,251,000
May 27, 2026	1.43	1.47	1.41	1.47	1.47	4.26%	622,000
May 26, 2026	1.10	1.52	1.10	1.41	1.41	31.78%	4,312,666
May 22, 2026	0.80	1.20	0.80	1.07	1.07	40.79%	2,058,540
May 21, 2026	0.76	0.76	0.76	0.76	0.76	-	60
May 20, 2026	0.85	0.85	0.76	0.76	0.76	-11.63%	300,000
May 19, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	135,140
May 18, 2026	0.87	0.87	0.87	0.87	0.87	-	-
May 15, 2026	0.87	0.87	0.87	0.87	0.87	-	-
May 14, 2026	0.88	0.88	0.87	0.87	0.87	-4.40%	100,000
May 13, 2026	0.97	1.01	0.91	0.91	0.91	-10.78%	460,000
May 12, 2026	1.05	1.08	1.05	1.02	1.02	-12.07%	544,800
May 11, 2026	1.17	1.17	1.16	1.16	1.16	-3.33%	223,000
May 8, 2026	1.20	1.20	1.20	1.20	1.20	1.69%	301,180
May 7, 2026	1.16	1.22	1.16	1.18	1.18	-1.67%	319,000
May 6, 2026	1.15	1.21	1.15	1.20	1.20	4.35%	458,000
May 5, 2026	1.10	1.26	1.10	1.15	1.15	6.48%	1,858,010
May 4, 2026	0.94	1.14	0.92	1.08	1.08	22.73%	2,739,126
Apr 30, 2026	0.81	0.95	0.81	0.88	0.88	10.00%	1,509,048
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