HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	-
Aug 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	242,000
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	158,000
Aug 7, 2026	0.30	0.34	0.30	0.31	0.31	3.33%	1,072,000
Aug 6, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	336,050
Aug 5, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	573,511
Aug 4, 2026	0.32	0.33	0.31	0.31	0.31	3.33%	600,000
Aug 3, 2026	0.32	0.32	0.30	0.30	0.30	-	546,000
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