HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.30	2.31	2.28	2.30	2.30	-0.43%	5,702,000
Feb 12, 2026	2.31	2.32	2.29	2.31	2.31	-	4,472,931
Feb 11, 2026	2.29	2.31	2.28	2.31	2.31	1.32%	2,140,000
Feb 10, 2026	2.29	2.30	2.28	2.28	2.28	-0.44%	1,636,000
Feb 9, 2026	2.30	2.30	2.28	2.29	2.29	1.33%	2,310,000
Feb 6, 2026	2.26	2.28	2.23	2.26	2.26	-0.88%	7,802,000
Feb 5, 2026	2.27	2.28	2.23	2.28	2.28	-	9,268,000
Feb 4, 2026	2.26	2.28	2.26	2.28	2.28	0.44%	2,438,000
Feb 3, 2026	2.28	2.30	2.26	2.27	2.27	-0.44%	3,525,457
Feb 2, 2026	2.31	2.31	2.25	2.28	2.28	-2.15%	13,690,000
Jan 30, 2026	2.31	2.34	2.30	2.33	2.33	0.43%	3,272,279
Jan 29, 2026	2.33	2.34	2.32	2.32	2.32	-0.85%	5,080,000
Jan 28, 2026	2.29	2.34	2.29	2.34	2.34	2.18%	4,863,374
Jan 27, 2026	2.30	2.30	2.26	2.29	2.29	-0.43%	5,219,094
Jan 26, 2026	2.32	2.32	2.28	2.30	2.30	-1.29%	6,120,000
Jan 23, 2026	2.32	2.33	2.30	2.33	2.33	0.43%	2,313,684
Jan 22, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	4,267,319
Jan 21, 2026	2.30	2.32	2.29	2.30	2.30	-	3,936,000
Jan 20, 2026	2.30	2.32	2.28	2.30	2.30	-0.43%	1,674,191
Jan 19, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	2,660,000
Jan 16, 2026	2.32	2.33	2.28	2.29	2.29	-0.43%	4,935,510
Jan 15, 2026	2.34	2.34	2.30	2.30	2.30	-1.71%	4,850,000
Jan 14, 2026	2.31	2.35	2.30	2.34	2.34	0.86%	5,742,062
Jan 13, 2026	2.30	2.35	2.30	2.32	2.32	1.31%	7,672,000
Jan 12, 2026	2.29	2.30	2.28	2.29	2.29	-0.43%	5,480,000
Jan 9, 2026	2.30	2.31	2.28	2.30	2.30	0.44%	3,394,000
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