HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.28	0.30	0.28	0.29	0.29	9.43%	558,000
Oct 22, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	34,000
Oct 21, 2026	0.27	0.29	0.26	0.28	0.28	1.85%	942,000
Oct 20, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	280,000
Oct 16, 2026	0.27	0.27	0.27	0.27	0.27	-	294,000
Oct 15, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	3,116,000
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Oct 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	44,000
Oct 12, 2026	0.30	0.30	0.28	0.30	0.30	-1.64%	3,172,000
Oct 9, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	118,000
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	204,000
Oct 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Oct 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 5, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	750,000
Oct 2, 2026	0.30	0.31	0.29	0.30	0.30	-	728,000
Sep 30, 2026	0.30	0.31	0.29	0.30	0.30	-	996,000
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	230,000
Sep 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	90,000
Sep 24, 2026	0.30	0.31	0.30	0.31	0.31	-	1,242,000
Sep 23, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	278,000
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-	46,000
Sep 21, 2026	0.33	0.33	0.31	0.31	0.31	-	232,000
Sep 18, 2026	0.31	0.31	0.30	0.31	0.31	-	154,000
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	-	150,000
Sep 16, 2026	0.32	0.32	0.30	0.31	0.31	-6.15%	1,020,000
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	84,000
Sep 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	142,000
Sep 11, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	128,000
Sep 10, 2026	0.35	0.35	0.32	0.32	0.32	-12.33%	448,000
Sep 9, 2026	0.38	0.38	0.35	0.37	0.37	-1.35%	526,000
Sep 8, 2026	0.35	0.39	0.35	0.37	0.37	15.62%	2,990,000
Sep 7, 2026	0.32	0.33	0.32	0.32	0.32	6.67%	450,000
Sep 4, 2026	0.30	0.33	0.30	0.30	0.30	-1.64%	824,000
Sep 3, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	438,000
Sep 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	304,000
Sep 1, 2026	0.31	0.31	0.29	0.30	0.30	-	244,000
Aug 31, 2026	0.30	0.31	0.30	0.30	0.30	-6.35%	52,450
Aug 28, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	34,000
Aug 27, 2026	0.31	0.32	0.30	0.30	0.30	1.69%	522,000
Aug 26, 2026	0.29	0.31	0.29	0.30	0.30	-3.28%	330,000
Aug 25, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	74,000
Aug 24, 2026	0.30	0.30	0.28	0.30	0.30	-	228,000
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 20, 2026	0.29	0.30	0.28	0.30	0.30	-1.67%	1,790,000
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	134,000
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100,000
Aug 17, 2026	0.32	0.33	0.29	0.30	0.30	-	1,664,000
Aug 14, 2026	0.30	0.31	0.30	0.30	0.30	-	850,000
Aug 13, 2026	0.30	0.30	0.28	0.30	0.30	-	1,442,000