HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.51	2.52	2.48	2.49	-	-0.80%	2,310,000
Sep 29, 2025	2.46	2.53	2.46	2.51	2.51	3.72%	16,170,000
Sep 26, 2025	2.42	2.45	2.39	2.42	2.42	0.83%	7,040,000
Sep 25, 2025	2.41	2.42	2.40	2.40	2.40	-0.83%	4,390,000
Sep 24, 2025	2.42	2.43	2.40	2.42	2.42	-0.41%	3,286,000
Sep 23, 2025	2.44	2.44	2.41	2.43	2.43	-0.41%	3,018,000
Sep 22, 2025	2.48	2.49	2.42	2.44	2.44	-1.61%	10,428,000
Sep 19, 2025	2.53	2.53	2.48	2.48	2.48	-1.98%	7,990,000
Sep 18, 2025	2.51	2.56	2.50	2.53	2.53	0.80%	12,464,000
Sep 17, 2025	2.51	2.53	2.50	2.51	2.51	-	6,282,000
Sep 16, 2025	2.55	2.55	2.49	2.51	2.51	-1.18%	8,560,000
Sep 15, 2025	2.57	2.57	2.52	2.54	2.54	-0.78%	4,162,000
Sep 12, 2025	2.60	2.60	2.53	2.56	2.56	-1.54%	12,766,000
Sep 11, 2025	2.54	2.60	2.53	2.60	2.60	2.36%	16,574,000
Sep 10, 2025	2.52	2.57	2.51	2.54	2.54	2.42%	15,286,000
Sep 9, 2025	2.48	2.50	2.45	2.48	2.48	-0.80%	7,301,000
Sep 8, 2025	2.44	2.52	2.43	2.50	2.50	2.46%	16,032,000
Sep 5, 2025	2.37	2.45	2.36	2.44	2.44	2.95%	12,200,000
Sep 4, 2025	2.37	2.41	2.35	2.37	2.37	0.42%	9,746,723
Sep 3, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	6,986,000
Sep 2, 2025	2.41	2.41	2.37	2.40	2.40	-0.41%	8,112,000
Sep 1, 2025	2.38	2.43	2.36	2.41	2.41	1.26%	10,000,000
Aug 29, 2025	2.40	2.41	2.37	2.38	2.38	-0.42%	9,826,000
Aug 28, 2025	2.50	2.50	2.38	2.39	2.39	-4.02%	19,146,000
Aug 27, 2025	2.40	2.51	2.40	2.49	2.49	4.62%	26,018,000
Aug 26, 2025	2.38	2.42	2.38	2.38	2.38	-0.42%	8,332,000
Aug 25, 2025	2.40	2.43	2.38	2.39	2.39	-0.42%	7,954,000
Aug 22, 2025	2.39	2.41	2.37	2.40	2.40	-	11,012,489
Aug 21, 2025	2.41	2.47	2.39	2.40	2.40	-1.23%	20,486,000
Aug 20, 2025	2.44	2.44	2.39	2.43	2.43	-1.22%	11,696,000
Aug 19, 2025	2.44	2.48	2.44	2.46	2.46	0.82%	8,128,000
Aug 18, 2025	2.45	2.47	2.43	2.44	2.44	-	6,770,000
Aug 15, 2025	2.43	2.45	2.42	2.44	2.44	-	5,140,000
Aug 14, 2025	2.46	2.48	2.43	2.44	2.44	-1.21%	5,994,000
Aug 13, 2025	2.48	2.48	2.44	2.47	2.47	-0.40%	7,882,000
Aug 12, 2025	2.42	2.50	2.42	2.48	2.48	2.48%	11,230,000
Aug 11, 2025	2.45	2.45	2.40	2.42	2.42	-0.82%	7,193,000
Aug 8, 2025	2.45	2.47	2.41	2.44	2.44	0.41%	8,874,000
Aug 7, 2025	2.39	2.46	2.39	2.43	2.43	2.10%	15,954,000
Aug 6, 2025	2.37	2.38	2.34	2.38	2.38	0.42%	10,884,000
Aug 5, 2025	2.36	2.38	2.34	2.37	2.37	0.85%	14,604,000
Aug 4, 2025	2.36	2.37	2.33	2.35	2.35	-0.84%	14,522,000
Aug 1, 2025	2.40	2.43	2.35	2.37	2.37	-0.42%	13,854,500
Jul 31, 2025	2.45	2.45	2.37	2.38	2.38	-2.86%	28,836,000
Jul 30, 2025	2.49	2.52	2.43	2.45	2.45	-2.00%	29,137,000
Jul 29, 2025	2.52	2.53	2.47	2.50	2.50	-1.19%	14,422,000
Jul 28, 2025	2.55	2.55	2.52	2.53	2.53	-0.78%	5,584,000
Jul 25, 2025	2.60	2.60	2.53	2.55	2.55	-1.92%	9,996,000
Jul 24, 2025	2.60	2.61	2.57	2.60	2.60	0.39%	6,704,000
Jul 23, 2025	2.62	2.62	2.57	2.59	2.59	-1.15%	5,384,000