HKG:0527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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