HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.58	0.60	0.55	0.59	0.59	1.72%	652,000
May 18, 2026	0.58	0.58	0.53	0.58	0.58	-	746,000
May 15, 2026	0.58	0.59	0.57	0.58	0.58	-4.92%	1,584,000
May 14, 2026	0.63	0.64	0.58	0.61	0.61	-	2,594,000
May 13, 2026	0.50	0.61	0.49	0.61	0.61	19.61%	3,430,000
May 12, 2026	0.54	0.54	0.50	0.51	0.51	-7.27%	3,808,000
May 11, 2026	0.51	0.59	0.50	0.55	0.55	10.00%	7,322,000
May 8, 2026	0.49	0.51	0.46	0.50	0.50	-1.96%	964,000
May 7, 2026	0.44	0.56	0.40	0.51	0.51	22.89%	7,596,000
May 6, 2026	0.46	0.50	0.39	0.42	0.42	-9.78%	3,010,000
May 5, 2026	0.38	0.47	0.37	0.46	0.46	21.05%	9,068,000
May 4, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	2,774,000
Apr 30, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	750,000
Apr 29, 2026	0.39	0.40	0.34	0.36	0.36	-6.58%	4,766,000
Apr 28, 2026	0.26	0.41	0.24	0.38	0.38	49.02%	27,006,000
Apr 27, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	-
Apr 24, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Apr 23, 2026	0.25	0.25	0.24	0.25	0.25	-	146,000
Apr 22, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Apr 21, 2026	0.25	0.25	0.25	0.25	0.25	-	136,000
Apr 20, 2026	0.26	0.26	0.25	0.25	0.25	-	110,000
Apr 17, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	3,501,000
Apr 16, 2026	0.26	0.27	0.26	0.26	0.26	-	122,000
Apr 15, 2026	0.26	0.26	0.26	0.26	0.26	-	34,000
Apr 14, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 13, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Apr 10, 2026	0.26	0.26	0.26	0.26	0.26	-	586,000
Apr 9, 2026	0.26	0.26	0.26	0.26	0.26	-	308,000
Apr 8, 2026	0.26	0.26	0.26	0.26	0.26	-	102,000
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	-	-