HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.38	2.41	2.36	2.40	2.40	0.84%	3,258,400
Mar 5, 2026	2.32	2.39	2.32	2.38	2.38	3.93%	7,348,000
Mar 4, 2026	2.34	2.35	2.29	2.29	2.29	-2.14%	11,312,000
Mar 3, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	4,742,000
Mar 2, 2026	2.36	2.42	2.35	2.40	2.40	1.27%	10,254,000
Feb 27, 2026	2.34	2.37	2.32	2.37	2.37	1.72%	6,482,000
Feb 26, 2026	2.33	2.35	2.32	2.33	2.33	0.43%	4,992,274
Feb 25, 2026	2.33	2.36	2.32	2.32	2.32	-	4,236,756
Feb 24, 2026	2.34	2.34	2.30	2.32	2.32	-1.69%	4,381,296
Feb 23, 2026	2.31	2.37	2.31	2.36	2.36	2.16%	5,444,675
Feb 20, 2026	2.29	2.31	2.26	2.31	2.31	0.43%	8,361,388
Feb 16, 2026	2.30	2.30	2.28	2.30	2.30	-	2,748,000
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