HKG:0527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.74	0.80	0.72	0.76	0.76	5.56%	1,956,000
Mar 4, 2026	0.76	0.77	0.72	0.72	0.72	-5.26%	6,720,000
Mar 3, 2026	0.77	0.80	0.74	0.76	0.76	-1.30%	2,076,000
Mar 2, 2026	0.76	0.77	0.74	0.77	0.77	-1.28%	2,632,000
Feb 27, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	1,308,000
Feb 26, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	6,132,000
Feb 25, 2026	0.78	0.80	0.76	0.78	0.78	-	4,872,000
Feb 24, 2026	0.83	0.84	0.77	0.78	0.78	-7.14%	2,808,000
Feb 23, 2026	0.89	0.90	0.84	0.84	0.84	-5.62%	4,658,400
Feb 20, 2026	0.87	0.95	0.84	0.89	0.89	1.14%	10,416,000
Feb 16, 2026	0.79	0.89	0.79	0.88	0.88	10.00%	6,600,000
Feb 13, 2026	0.79	0.83	0.75	0.80	0.80	-	14,032,000
Feb 12, 2026	0.72	0.80	0.70	0.80	0.80	12.68%	41,501,830
Feb 11, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	8,512,000
Feb 10, 2026	0.68	0.70	0.63	0.70	0.70	12.90%	7,120,000
Feb 9, 2026	0.58	0.67	0.58	0.62	0.62	8.77%	4,008,000
Feb 6, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	384,000
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	564,000
Feb 4, 2026	0.59	0.59	0.58	0.59	0.59	-	492,000
Feb 3, 2026	0.61	0.61	0.59	0.59	0.59	-6.35%	432,000
Feb 2, 2026	0.61	0.63	0.59	0.63	0.63	-	336,000
Jan 30, 2026	0.63	0.63	0.61	0.63	0.63	-3.08%	1,344,000
Jan 29, 2026	0.67	0.67	0.62	0.65	0.65	1.56%	1,440,000
Jan 28, 2026	0.64	0.66	0.62	0.64	0.64	-	2,256,000
Jan 27, 2026	0.62	0.65	0.60	0.64	0.64	6.67%	1,309,600
Jan 26, 2026	0.63	0.67	0.57	0.60	0.60	-4.76%	2,786,750
Jan 23, 2026	0.61	0.63	0.56	0.63	0.63	-1.56%	3,072,000
Jan 22, 2026	0.64	0.66	0.59	0.64	0.64	-	3,684,000
Jan 21, 2026	0.62	0.64	0.62	0.64	0.64	-1.54%	780,000
Jan 20, 2026	0.60	0.65	0.57	0.65	0.65	6.56%	5,726,400
Jan 19, 2026	0.55	0.61	0.54	0.61	0.61	10.91%	10,872,000
Jan 16, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	926,000
Jan 15, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	1,753,000
Jan 14, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	2,880,000
Jan 13, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	60,000
Jan 12, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	1,504,000
Jan 9, 2026	0.59	0.60	0.58	0.60	0.60	-	224,000
Jan 8, 2026	0.59	0.60	0.59	0.60	0.60	-	96,000
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	36,000
Jan 6, 2026	0.60	0.61	0.58	0.61	0.61	-	900,000
Jan 5, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	264,000
Jan 2, 2026	0.61	0.66	0.59	0.60	0.60	-1.64%	1,116,000
Dec 31, 2025	0.58	0.62	0.58	0.61	0.61	1.67%	768,000
Dec 30, 2025	0.58	0.63	0.56	0.60	0.60	-	6,156,800
Dec 29, 2025	0.60	0.60	0.59	0.60	0.60	-	468,000
Dec 24, 2025	0.59	0.62	0.59	0.60	0.60	-	216,000
Dec 23, 2025	0.61	0.62	0.60	0.60	0.60	-	2,088,000
Dec 22, 2025	0.61	0.63	0.59	0.60	0.60	-3.23%	9,670,352
Dec 19, 2025	0.61	0.62	0.61	0.62	0.62	-	231,200
Dec 18, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	288,000