HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.31	2.40	2.30	2.39	2.39	2.58%	15,412,000
Mar 26, 2026	2.40	2.40	2.31	2.33	2.33	-2.92%	5,010,000
Mar 25, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	4,996,000
Mar 24, 2026	2.35	2.37	2.31	2.35	2.35	1.29%	5,126,000
Mar 23, 2026	2.34	2.35	2.29	2.32	2.32	-2.11%	10,349,980
Mar 20, 2026	2.38	2.42	2.37	2.37	2.37	-0.42%	6,636,000
Mar 19, 2026	2.40	2.42	2.37	2.38	2.38	-1.65%	6,774,000
Mar 18, 2026	2.43	2.44	2.39	2.42	2.42	-	5,050,853
Mar 17, 2026	2.46	2.47	2.40	2.42	2.42	-1.63%	6,143,652
Mar 16, 2026	2.49	2.51	2.43	2.46	2.46	-1.20%	9,499,531
Mar 13, 2026	2.47	2.53	2.46	2.49	2.49	0.81%	14,702,230
Mar 12, 2026	2.45	2.49	2.43	2.47	2.47	0.41%	8,246,000
Mar 11, 2026	2.41	2.46	2.41	2.46	2.46	2.07%	7,290,000
Mar 10, 2026	2.39	2.43	2.39	2.41	2.41	1.69%	4,783,086
Mar 9, 2026	2.37	2.39	2.34	2.37	2.37	-1.25%	7,109,600
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