HKG:0527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.77	0.79	0.77	0.79	0.79	0.64%	72,000
Oct 6, 2026	0.76	0.79	0.76	0.78	0.78	4.00%	1,070,400
Oct 5, 2026	0.81	0.81	0.75	0.75	0.75	-3.85%	1,872,000
Oct 2, 2026	0.79	0.82	0.76	0.78	0.78	-0.64%	864,000
Sep 30, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	636,000
Sep 29, 2026	0.79	0.82	0.78	0.78	0.78	-	1,128,000
Sep 28, 2026	0.78	0.79	0.77	0.78	0.78	-2.50%	696,000
Sep 25, 2026	0.78	0.81	0.78	0.80	0.80	-	384,000
Sep 24, 2026	0.76	0.80	0.76	0.80	0.80	1.91%	1,848,000
Sep 23, 2026	0.81	0.81	0.75	0.79	0.79	-1.88%	6,024,000
Sep 22, 2026	0.80	0.81	0.79	0.80	0.80	-	1,524,000
Sep 21, 2026	0.82	0.82	0.80	0.80	0.80	-	1,708,000
Sep 18, 2026	0.80	0.82	0.78	0.80	0.80	0.63%	3,348,000
Sep 17, 2026	0.80	0.82	0.78	0.80	0.80	-3.05%	2,623,200
Sep 16, 2026	0.81	0.82	0.80	0.82	0.82	-0.61%	2,148,000
Sep 15, 2026	0.83	0.84	0.82	0.83	0.83	-	1,177,600
Sep 14, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	2,966,400
Sep 11, 2026	0.82	0.83	0.82	0.83	0.83	-	1,254,400
Sep 10, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	1,824,000
Sep 9, 2026	0.81	0.83	0.80	0.83	0.83	2.48%	3,804,000
Sep 8, 2026	0.79	0.82	0.79	0.81	0.81	-0.62%	3,397,600
Sep 7, 2026	0.80	0.81	0.79	0.81	0.81	-0.61%	2,856,000
Sep 4, 2026	0.80	0.82	0.79	0.82	0.82	1.87%	8,460,000
Sep 3, 2026	0.79	0.80	0.78	0.80	0.80	1.91%	2,469,600
Sep 2, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	4,068,000
Sep 1, 2026	0.76	0.77	0.75	0.76	0.76	-	2,556,000
Aug 31, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	924,000
Aug 28, 2026	0.79	0.79	0.76	0.77	0.77	0.65%	779,200
Aug 27, 2026	0.77	0.78	0.76	0.77	0.77	-	3,468,000
Aug 26, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	2,028,000
Aug 25, 2026	0.79	0.79	0.75	0.77	0.77	1.32%	4,236,000
Aug 24, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	4,528,000
Aug 21, 2026	0.79	0.79	0.76	0.78	0.78	-1.90%	2,988,000
Aug 20, 2026	0.78	0.79	0.73	0.79	0.79	1.94%	4,236,000
Aug 19, 2026	0.78	0.80	0.76	0.78	0.78	-0.64%	3,876,000
Aug 18, 2026	0.75	0.80	0.75	0.78	0.78	1.30%	4,092,000
Aug 17, 2026	0.76	0.77	0.73	0.77	0.77	1.32%	10,490,400
Aug 14, 2026	0.77	0.79	0.75	0.76	0.76	-0.65%	11,112,000
Aug 13, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	9,240,000
Aug 12, 2026	0.78	0.79	0.75	0.78	0.78	0.65%	10,877,600
Aug 11, 2026	0.75	0.79	0.75	0.77	0.77	6.21%	16,412,400
Aug 10, 2026	0.70	0.75	0.70	0.73	0.73	5.07%	13,092,800
Aug 7, 2026	0.63	0.72	0.62	0.69	0.69	11.29%	11,457,600
Aug 6, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	4,500,000
Aug 5, 2026	0.61	0.61	0.60	0.61	0.61	-	1,488,000
Aug 4, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	792,000
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