HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.24	2.27	2.24	2.27	-	-	-
May 11, 2026	2.24	2.27	2.24	2.27	2.27	0.89%	3,000,000
May 8, 2026	2.25	2.27	2.24	2.25	2.25	-0.44%	5,876,000
May 7, 2026	2.24	2.27	2.24	2.26	2.26	0.44%	6,718,003
May 6, 2026	2.25	2.26	2.23	2.25	2.25	0.45%	3,476,000
May 5, 2026	2.24	2.25	2.21	2.24	2.24	-	4,154,000
May 4, 2026	2.22	2.25	2.19	2.24	2.24	1.36%	9,992,000
Apr 30, 2026	2.23	2.23	2.13	2.21	2.21	-0.90%	29,750,000
Apr 29, 2026	2.25	2.27	2.22	2.23	2.23	-1.33%	18,734,000
Apr 28, 2026	2.28	2.28	2.25	2.26	2.26	-0.88%	4,186,000
Apr 27, 2026	2.29	2.29	2.27	2.28	2.28	-	3,108,000
Apr 24, 2026	2.29	2.30	2.28	2.28	2.28	-	2,326,650
Apr 23, 2026	2.27	2.30	2.26	2.28	2.28	0.88%	5,492,000
Apr 22, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	7,180,000
Apr 21, 2026	2.27	2.29	2.26	2.28	2.28	0.88%	12,965,110
Apr 20, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	20,591,990
Apr 17, 2026	2.27	2.29	2.26	2.27	2.27	-	5,542,000
Apr 16, 2026	2.28	2.28	2.25	2.27	2.27	-	6,726,000
Apr 15, 2026	2.26	2.27	2.25	2.27	2.27	0.89%	6,316,000
Apr 14, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	6,902,000
Apr 13, 2026	2.24	2.24	2.21	2.24	2.24	-	9,464,000
Apr 10, 2026	2.23	2.25	2.23	2.24	2.24	0.90%	6,452,000
Apr 9, 2026	2.25	2.25	2.22	2.22	2.22	-1.33%	6,346,000
Apr 8, 2026	2.26	2.27	2.23	2.25	2.25	0.90%	13,016,000
Apr 2, 2026	2.25	2.27	2.22	2.23	2.23	-0.45%	9,794,000
Apr 1, 2026	2.30	2.30	2.24	2.24	2.24	-0.88%	20,048,000
Mar 31, 2026	2.32	2.32	2.24	2.26	2.26	-2.59%	22,846,500
Mar 30, 2026	2.38	2.38	2.31	2.32	2.32	-2.93%	11,406,000
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