HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.27	0.25	0.27	0.27	-1.85%	256,000
Mar 6, 2026	0.25	0.28	0.25	0.27	0.27	-1.82%	524,000
Mar 5, 2026	0.26	0.28	0.25	0.28	0.28	5.77%	474,000
Mar 4, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	52,000
Mar 3, 2026	0.27	0.27	0.27	0.28	0.28	-	104,000
Mar 2, 2026	0.27	0.28	0.27	0.28	0.28	-5.17%	4,000
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	240,000
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-	828,000
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	2,000
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	70,000
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	100,000
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	228,000
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	8,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	14,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	240,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	168,000
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	52,000
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	4,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	202,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	752,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	82,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	100,000
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	216,000
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	226,200
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	92,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-6.15%	34,000
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	256,000
Dec 30, 2025	0.30	0.32	0.30	0.32	0.32	-	31,731
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	22,000
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-