HKG:0527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.60	0.63	0.60	0.62	0.62	0.82%	2,136,000
Jul 31, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	444,000
Jul 30, 2026	0.59	0.60	0.58	0.60	0.60	-1.64%	2,784,000
Jul 29, 2026	0.59	0.61	0.58	0.61	0.61	-	3,600,000
Jul 28, 2026	0.60	0.61	0.58	0.61	0.61	-	2,136,000
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	552,000
Jul 24, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	744,000
Jul 23, 2026	0.63	0.63	0.61	0.63	0.63	-	756,000
Jul 22, 2026	0.64	0.66	0.62	0.63	0.63	-	480,000
Jul 21, 2026	0.63	0.63	0.63	0.63	0.63	-	84,000
Jul 20, 2026	0.65	0.68	0.63	0.63	0.63	-3.08%	1,404,000
Jul 17, 2026	0.65	0.65	0.64	0.65	0.65	-	156,000
Jul 16, 2026	0.63	0.65	0.63	0.65	0.65	-	264,000
Jul 15, 2026	0.65	0.66	0.61	0.65	0.65	-	1,692,000
Jul 14, 2026	0.61	0.65	0.61	0.65	0.65	3.17%	840,000
Jul 13, 2026	0.61	0.66	0.61	0.63	0.63	3.28%	2,136,000
Jul 10, 2026	0.63	0.66	0.60	0.61	0.61	-3.17%	2,238,000
Jul 9, 2026	0.61	0.63	0.52	0.63	0.63	1.61%	1,824,000
Jul 8, 2026	0.62	0.62	0.62	0.62	0.62	-	84,000
Jul 7, 2026	0.62	0.62	0.60	0.62	0.62	-	1,416,000
Jul 6, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	86,400
Jul 3, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	1,536,000
Jul 2, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	156,000
Jun 30, 2026	0.63	0.65	0.62	0.63	0.63	-	360,000
Jun 29, 2026	0.63	0.64	0.59	0.63	0.63	-	6,792,000
Jun 26, 2026	0.62	0.64	0.61	0.63	0.63	-1.56%	2,472,000
Jun 25, 2026	0.61	0.64	0.60	0.64	0.64	4.92%	2,137,600
Jun 24, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	432,000
Jun 23, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	372,000
Jun 22, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	348,000
Jun 18, 2026	0.63	0.63	0.62	0.63	0.63	-	420,000
Jun 17, 2026	0.63	0.63	0.62	0.63	0.63	-	456,000
Jun 16, 2026	0.63	0.68	0.63	0.63	0.63	-1.56%	504,000
Jun 15, 2026	0.63	0.64	0.63	0.64	0.64	-	96,000
Jun 12, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	1,452,000
Jun 11, 2026	0.62	0.65	0.62	0.65	0.65	-	1,884,000
Jun 10, 2026	0.62	0.65	0.60	0.65	0.65	-	1,344,000
Jun 9, 2026	0.60	0.66	0.56	0.65	0.65	8.33%	4,356,000
Jun 8, 2026	0.65	0.65	0.59	0.60	0.60	-7.69%	9,096,000
Jun 5, 2026	0.69	0.69	0.65	0.65	0.65	-8.45%	6,012,000
Jun 4, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	2,484,000
Jun 3, 2026	0.69	0.74	0.69	0.73	0.73	5.80%	2,592,000
Jun 2, 2026	0.66	0.71	0.66	0.69	0.69	1.47%	3,780,000
Jun 1, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	1,848,000
May 29, 2026	0.74	0.75	0.70	0.70	0.70	-2.78%	3,540,000
May 28, 2026	0.76	0.76	0.69	0.72	0.72	-5.26%	3,756,000
May 27, 2026	0.76	0.85	0.71	0.76	0.76	10.14%	42,559,200
May 22, 2026	0.65	0.69	0.64	0.69	0.69	6.15%	7,692,000
May 21, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	4,552,000
May 20, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	732,000