HKG:0527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.67	0.68	0.63	0.65	0.65	-2.99%	3,372,000
Apr 17, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	1,140,000
Apr 16, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	3,120,000
Apr 15, 2026	0.68	0.68	0.65	0.67	0.67	-	2,388,000
Apr 14, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	1,176,000
Apr 13, 2026	0.68	0.69	0.68	0.68	0.68	-	3,216,000
Apr 10, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	1,032,000
Apr 9, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	4,740,000
Apr 8, 2026	0.67	0.68	0.67	0.67	0.67	-	5,508,000
Apr 2, 2026	0.68	0.68	0.65	0.67	0.67	-	4,836,000
Apr 1, 2026	0.67	0.69	0.67	0.67	0.67	-	996,000
Mar 31, 2026	0.67	0.70	0.67	0.67	0.67	-1.47%	4,500,000
Mar 30, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	6,384,000
Mar 27, 2026	0.67	0.69	0.67	0.67	0.67	-	1,764,000
Mar 26, 2026	0.67	0.69	0.67	0.67	0.67	-	588,000
Mar 25, 2026	0.68	0.70	0.67	0.67	0.67	-2.90%	3,216,000
Mar 24, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	384,000
Mar 23, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	4,452,000
Mar 20, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	1,224,000
Mar 19, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	432,000
Mar 18, 2026	0.69	0.73	0.69	0.70	0.70	1.45%	1,824,000
Mar 17, 2026	0.70	0.70	0.68	0.69	0.69	-	1,668,000
Mar 16, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	3,768,000
Mar 13, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	448,000
Mar 12, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	1,800,000
Mar 11, 2026	0.70	0.71	0.69	0.69	0.69	-4.17%	984,000
Mar 10, 2026	0.73	0.75	0.70	0.72	0.72	-4.00%	2,512,000
Mar 9, 2026	0.73	0.75	0.68	0.75	0.75	4.17%	2,904,000
Mar 6, 2026	0.73	0.75	0.72	0.72	0.72	-5.26%	4,284,000
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