HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.18	2.24	2.15	2.21	2.21	1.38%	8,842,000
May 29, 2026	2.12	2.18	2.12	2.18	2.18	2.83%	11,642,000
May 28, 2026	2.16	2.18	2.11	2.12	2.12	-1.85%	21,744,000
May 27, 2026	2.15	2.17	2.14	2.16	2.16	0.47%	3,079,920
May 26, 2026	2.17	2.17	2.13	2.15	2.15	-1.38%	7,684,000
May 22, 2026	2.22	2.22	2.17	2.18	2.18	-0.91%	8,073,610
May 21, 2026	2.22	2.23	2.19	2.20	2.20	-0.45%	4,875,283
May 20, 2026	2.25	2.25	2.20	2.21	2.21	-1.78%	9,370,000
May 19, 2026	2.21	2.26	2.21	2.25	2.25	1.35%	9,148,496
May 18, 2026	2.23	2.23	2.20	2.22	2.22	-0.89%	3,414,000
May 15, 2026	2.25	2.26	2.22	2.24	2.24	-0.88%	5,806,000
May 14, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	3,930,604
May 13, 2026	2.28	2.31	2.28	2.30	2.30	0.88%	5,930,000
May 12, 2026	2.28	2.31	2.27	2.28	2.28	0.44%	9,172,000
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