HKG:0570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.33	2.34	2.29	2.31	2.31	-2.12%	23,972,000
Nov 20, 2025	2.34	2.40	2.34	2.36	2.36	0.85%	16,624,260
Nov 19, 2025	2.34	2.35	2.31	2.34	2.34	-	10,258,000
Nov 18, 2025	2.34	2.35	2.29	2.34	2.34	-0.43%	34,736,000
Nov 17, 2025	2.35	2.35	2.32	2.35	2.35	-	17,115,360
Nov 14, 2025	2.35	2.37	2.33	2.35	2.35	-0.42%	11,281,760
Nov 13, 2025	2.37	2.38	2.34	2.36	2.36	-0.42%	15,430,000
Nov 12, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	11,760,470
Nov 11, 2025	2.36	2.36	2.34	2.36	2.36	0.43%	10,760,000
Nov 10, 2025	2.32	2.35	2.30	2.35	2.35	1.29%	12,858,000
Nov 7, 2025	2.30	2.32	2.29	2.32	2.32	0.87%	14,016,000
Nov 6, 2025	2.31	2.31	2.28	2.30	2.30	-	16,054,000
Nov 5, 2025	2.29	2.31	2.27	2.30	2.30	-0.43%	21,625,920
Nov 4, 2025	2.33	2.35	2.28	2.31	2.31	-0.86%	25,250,500
Nov 3, 2025	2.32	2.35	2.31	2.33	2.33	-0.43%	19,640,000
Oct 31, 2025	2.32	2.35	2.29	2.34	2.34	1.30%	21,318,000
Oct 30, 2025	2.35	2.40	2.30	2.31	2.31	-1.70%	34,073,950
Oct 28, 2025	2.33	2.36	2.32	2.35	2.35	0.43%	20,474,380
Oct 27, 2025	2.33	2.37	2.29	2.34	2.34	-2.09%	64,364,760
Oct 24, 2025	2.43	2.43	2.37	2.39	2.39	-0.83%	37,492,000
Oct 23, 2025	2.51	2.53	2.41	2.41	2.41	-4.37%	45,524,230
Oct 22, 2025	2.56	2.57	2.50	2.52	2.52	-1.18%	20,093,610
Oct 21, 2025	2.60	2.61	2.54	2.55	2.55	-1.54%	25,424,000
Oct 20, 2025	2.60	2.62	2.53	2.59	2.59	-	42,486,000
Oct 17, 2025	2.61	2.63	2.54	2.59	2.59	-	57,638,000
Oct 16, 2025	2.44	2.68	2.44	2.59	2.59	6.15%	157,437,000
Oct 15, 2025	2.42	2.45	2.39	2.44	2.44	1.24%	33,878,000
Oct 14, 2025	2.48	2.52	2.40	2.41	2.41	-2.03%	34,762,000
Oct 13, 2025	2.33	2.51	2.30	2.46	2.46	2.50%	97,062,000
Oct 10, 2025	2.40	2.43	2.39	2.40	2.40	-	23,038,000
Oct 9, 2025	2.43	2.44	2.38	2.40	2.40	-1.64%	43,658,220
Oct 8, 2025	2.48	2.49	2.41	2.44	2.44	-2.79%	11,576,000
Oct 6, 2025	2.50	2.53	2.48	2.51	2.51	-0.79%	9,490,000
Oct 3, 2025	2.47	2.54	2.47	2.53	2.53	2.85%	14,408,000
Oct 2, 2025	2.48	2.48	2.41	2.46	2.46	0.82%	9,116,429
Sep 30, 2025	2.41	2.46	2.40	2.44	2.44	1.67%	40,891,040
Sep 29, 2025	2.39	2.42	2.36	2.40	2.40	0.84%	48,432,000
Sep 26, 2025	2.37	2.41	2.30	2.38	2.38	-	86,402,000
Sep 25, 2025	2.49	2.54	2.33	2.38	2.38	-4.80%	177,436,000
Sep 24, 2025	2.16	2.52	2.14	2.50	2.50	16.28%	426,104,000
Sep 23, 2025	2.17	2.17	2.13	2.15	2.15	-0.92%	16,018,000
Sep 22, 2025	2.21	2.21	2.15	2.17	2.17	-1.36%	23,225,450
Sep 19, 2025	2.20	2.23	2.18	2.20	2.20	0.46%	18,153,450
Sep 18, 2025	2.22	2.23	2.17	2.19	2.19	-1.35%	45,074,000
Sep 17, 2025	2.22	2.23	2.20	2.22	2.22	-	18,366,000
Sep 16, 2025	2.21	2.23	2.19	2.22	2.22	0.45%	16,438,000
Sep 15, 2025	2.19	2.22	2.18	2.21	2.21	0.91%	21,988,000
Sep 12, 2025	2.18	2.20	2.15	2.19	2.19	0.46%	20,664,000
Sep 11, 2025	2.16	2.18	2.11	2.18	2.18	0.93%	26,203,900
Sep 10, 2025	2.17	2.18	2.14	2.16	2.16	-0.46%	19,694,000