HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.31	2.31	2.27	2.29	2.29	-0.87%	2,292,630
Jan 7, 2026	2.30	2.31	2.28	2.31	2.31	-0.43%	3,062,000
Jan 6, 2026	2.30	2.33	2.30	2.32	2.32	-	4,356,826
Jan 5, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	3,154,000
Jan 2, 2026	2.27	2.31	2.25	2.30	2.30	1.32%	3,112,000
Dec 31, 2025	2.27	2.28	2.25	2.27	2.27	-	2,068,000
Dec 30, 2025	2.28	2.28	2.26	2.27	2.27	-0.44%	3,689,333
Dec 29, 2025	2.32	2.32	2.28	2.28	2.28	-1.72%	6,255,645
Dec 24, 2025	2.35	2.35	2.32	2.32	2.32	-1.28%	1,429,523
Dec 23, 2025	2.34	2.38	2.33	2.35	2.35	0.86%	5,520,000
Dec 22, 2025	2.30	2.34	2.28	2.33	2.33	2.19%	5,314,000
Dec 19, 2025	2.30	2.30	2.28	2.28	2.28	-	3,284,000
Dec 18, 2025	2.29	2.31	2.28	2.28	2.28	-0.44%	1,756,000
Dec 17, 2025	2.32	2.32	2.28	2.29	2.29	-	1,990,000
Dec 16, 2025	2.33	2.35	2.29	2.29	2.29	-2.55%	6,274,000
Dec 15, 2025	2.35	2.35	2.33	2.35	2.35	-	1,656,000
Dec 12, 2025	2.34	2.35	2.32	2.35	2.35	1.29%	2,668,000
Dec 11, 2025	2.35	2.36	2.32	2.32	2.32	-1.28%	4,238,000
Dec 10, 2025	2.35	2.35	2.32	2.35	2.35	-	3,355,600
Dec 9, 2025	2.38	2.39	2.34	2.35	2.35	-1.26%	9,431,296
Dec 8, 2025	2.42	2.43	2.38	2.38	2.38	-1.65%	2,844,592
Dec 5, 2025	2.39	2.42	2.39	2.42	2.42	0.83%	2,886,279
Dec 4, 2025	2.41	2.41	2.37	2.40	2.40	-0.83%	4,018,000
Dec 3, 2025	2.40	2.42	2.39	2.42	2.42	0.41%	1,692,000
Dec 2, 2025	2.39	2.41	2.37	2.41	2.41	0.84%	3,166,400
Dec 1, 2025	2.40	2.40	2.38	2.39	2.39	0.42%	1,956,000
Nov 28, 2025	2.39	2.40	2.38	2.38	2.38	-1.24%	3,246,000
Nov 27, 2025	2.40	2.42	2.38	2.41	2.41	0.42%	1,210,000
Nov 26, 2025	2.39	2.42	2.39	2.40	2.40	0.84%	3,750,000
Nov 25, 2025	2.38	2.40	2.37	2.38	2.38	0.85%	3,376,750
Nov 24, 2025	2.39	2.39	2.36	2.36	2.36	-	5,634,000
Nov 21, 2025	2.40	2.40	2.35	2.36	2.36	-2.07%	8,026,000
Nov 20, 2025	2.42	2.42	2.39	2.41	2.41	0.42%	3,570,000
Nov 19, 2025	2.41	2.42	2.39	2.40	2.40	-0.41%	3,386,000
Nov 18, 2025	2.42	2.43	2.40	2.41	2.41	-0.82%	8,397,100
Nov 17, 2025	2.47	2.47	2.42	2.43	2.43	-1.22%	4,604,000
Nov 14, 2025	2.50	2.50	2.45	2.46	2.46	-1.60%	7,649,000
Nov 13, 2025	2.50	2.51	2.47	2.50	2.50	-0.40%	3,519,500
Nov 12, 2025	2.51	2.51	2.49	2.51	2.51	-	4,678,796
Nov 11, 2025	2.51	2.52	2.49	2.51	2.51	0.40%	5,168,000
Nov 10, 2025	2.50	2.52	2.48	2.50	2.50	-	4,760,000
Nov 7, 2025	2.50	2.50	2.47	2.50	2.50	-	4,338,000
Nov 6, 2025	2.46	2.51	2.46	2.50	2.50	1.63%	6,002,000
Nov 5, 2025	2.45	2.47	2.42	2.46	2.46	-0.40%	4,737,315
Nov 4, 2025	2.46	2.50	2.45	2.47	2.47	-	4,464,000
Nov 3, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	3,672,000
Oct 31, 2025	2.54	2.54	2.48	2.48	2.48	-3.50%	11,604,310
Oct 30, 2025	2.51	2.57	2.50	2.57	2.57	3.21%	9,866,000
Oct 28, 2025	2.53	2.53	2.48	2.49	2.49	-1.19%	2,123,218
Oct 27, 2025	2.47	2.52	2.45	2.52	2.52	3.28%	6,190,000