HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.31	0.32	0.30	0.30	0.30	-	576,000
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	330,000
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	710,000
Jul 28, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	338,000
Jul 27, 2026	0.32	0.33	0.29	0.32	0.32	4.92%	2,166,000
Jul 24, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	138,000
Jul 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	1,152,000
Jul 22, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	222,000
Jul 21, 2026	0.33	0.35	0.31	0.32	0.32	1.61%	666,000
Jul 20, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	1,098,000
Jul 17, 2026	0.34	0.34	0.33	0.33	0.33	-7.04%	884,000
Jul 16, 2026	0.35	0.36	0.34	0.36	0.36	-2.74%	234,000
Jul 15, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	24,000
Jul 14, 2026	0.34	0.36	0.33	0.35	0.35	1.45%	884,000
Jul 13, 2026	0.37	0.37	0.34	0.35	0.35	-10.39%	1,488,000
Jul 10, 2026	0.37	0.40	0.36	0.39	0.39	4.05%	738,000
Jul 9, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	1,334,000
Jul 8, 2026	0.38	0.40	0.37	0.38	0.38	-1.32%	830,000
Jul 7, 2026	0.39	0.41	0.38	0.38	0.38	-6.17%	552,000
Jul 6, 2026	0.41	0.41	0.38	0.41	0.41	-	1,056,000
Jul 3, 2026	0.38	0.41	0.38	0.41	0.41	2.53%	818,000
Jul 2, 2026	0.43	0.46	0.38	0.40	0.40	-5.95%	4,156,000
Jun 30, 2026	0.41	0.44	0.41	0.42	0.42	2.44%	1,056,000
Jun 29, 2026	0.43	0.43	0.40	0.41	0.41	1.23%	2,558,000
Jun 26, 2026	0.47	0.47	0.40	0.41	0.41	-15.62%	10,216,000
Jun 25, 2026	0.52	0.52	0.47	0.48	0.48	-5.88%	2,920,000
Jun 24, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	1,250,000
Jun 23, 2026	0.57	0.57	0.50	0.50	0.50	-10.71%	1,788,000
Jun 22, 2026	0.53	0.61	0.52	0.56	0.56	1.82%	3,154,000
Jun 18, 2026	0.52	0.55	0.50	0.55	0.55	3.77%	2,696,000
Jun 17, 2026	0.50	0.57	0.49	0.53	0.53	6.00%	4,196,000
Jun 16, 2026	0.57	0.57	0.49	0.50	0.50	-12.28%	4,842,000
Jun 15, 2026	0.57	0.59	0.53	0.57	0.57	-	5,306,000
Jun 12, 2026	0.64	0.64	0.53	0.57	0.57	-8.06%	5,148,000
Jun 11, 2026	0.66	0.66	0.61	0.62	0.62	-6.06%	3,284,000
Jun 10, 2026	0.64	0.75	0.61	0.66	0.66	3.13%	6,812,000
Jun 9, 2026	0.65	0.74	0.60	0.64	0.64	-	9,984,000
Jun 8, 2026	0.75	0.75	0.62	0.64	0.64	-20.99%	9,580,000
Jun 5, 2026	1.12	1.12	0.77	0.81	0.81	-21.36%	23,835,200
Jun 4, 2026	0.61	1.05	0.61	1.03	1.03	77.59%	45,204,600
Jun 3, 2026	0.57	0.63	0.53	0.58	0.58	1.75%	4,182,000
Jun 2, 2026	0.65	0.67	0.56	0.57	0.57	-9.52%	3,631,000
Jun 1, 2026	0.68	0.79	0.60	0.63	0.63	-7.35%	7,532,000
May 29, 2026	0.86	0.91	0.64	0.68	0.68	-9.33%	15,882,000
May 28, 2026	0.48	0.80	0.47	0.75	0.75	56.25%	17,302,000
May 27, 2026	0.57	0.57	0.48	0.48	0.48	-14.29%	1,476,000
May 26, 2026	0.54	0.61	0.52	0.56	0.56	-	846,000
May 22, 2026	0.54	0.61	0.54	0.56	0.56	3.70%	1,380,000
May 21, 2026	0.56	0.56	0.52	0.54	0.54	-8.47%	400,000
May 20, 2026	0.57	0.59	0.57	0.59	0.59	-	84,000