HKG:0570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.16	2.16	2.14	2.14	-	-0.93%	3,416,000
Jan 7, 2026	2.16	2.19	2.15	2.16	2.16	-0.46%	8,818,000
Jan 6, 2026	2.15	2.17	2.14	2.17	2.17	0.93%	10,368,000
Jan 5, 2026	2.11	2.16	2.09	2.15	2.15	1.42%	11,902,000
Jan 2, 2026	2.08	2.12	2.07	2.12	2.12	1.44%	3,012,000
Dec 31, 2025	2.09	2.10	2.07	2.09	2.09	0.48%	6,954,000
Dec 30, 2025	2.13	2.12	2.08	2.08	2.08	-2.35%	20,530,000
Dec 29, 2025	2.16	2.16	2.12	2.13	2.13	-1.39%	13,562,000
Dec 24, 2025	2.15	2.17	2.15	2.16	2.16	0.93%	3,978,951
Dec 23, 2025	2.16	2.17	2.14	2.14	2.14	-0.93%	10,512,000
Dec 22, 2025	2.18	2.18	2.15	2.16	2.16	-0.92%	6,086,000
Dec 19, 2025	2.17	2.18	2.16	2.18	2.18	0.93%	7,510,000
Dec 18, 2025	2.13	2.17	2.11	2.16	2.16	1.41%	10,152,000
Dec 17, 2025	2.15	2.15	2.11	2.13	2.13	-	15,120,000
Dec 16, 2025	2.18	2.18	2.12	2.13	2.13	-1.84%	15,180,000
Dec 15, 2025	2.18	2.20	2.17	2.17	2.17	-1.36%	9,068,000
Dec 12, 2025	2.18	2.20	2.18	2.20	2.20	1.38%	6,666,000
Dec 11, 2025	2.20	2.21	2.16	2.17	2.17	-0.91%	10,314,000
Dec 10, 2025	2.22	2.22	2.17	2.19	2.19	-0.90%	12,598,000
Dec 9, 2025	2.29	2.29	2.21	2.21	2.21	-3.49%	27,190,980
Dec 8, 2025	2.31	2.31	2.28	2.29	2.29	-0.87%	16,263,190
Dec 5, 2025	2.32	2.32	2.28	2.31	2.31	-0.86%	16,177,750
Dec 4, 2025	2.34	2.34	2.31	2.33	2.33	-0.43%	6,876,000
Dec 3, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	6,560,000
Dec 2, 2025	2.34	2.36	2.34	2.35	2.35	0.43%	8,420,000
Dec 1, 2025	2.34	2.35	2.32	2.34	2.34	0.43%	7,724,000
Nov 28, 2025	2.35	2.35	2.32	2.33	2.33	-0.43%	5,630,000
Nov 27, 2025	2.33	2.35	2.31	2.34	2.34	0.43%	12,322,000
Nov 26, 2025	2.31	2.33	2.30	2.33	2.33	0.87%	13,316,000
Nov 25, 2025	2.32	2.33	2.30	2.31	2.31	-	8,259,950
Nov 24, 2025	2.32	2.32	2.29	2.31	2.31	-	15,568,000
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