HKG:0585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.93	0.95	0.92	0.95	-	-1.04%	223,850
Jan 27, 2026	0.90	1.00	0.90	0.96	0.96	6.67%	298,450
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	-	83,000
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	-	104,000
Jan 22, 2026	0.89	0.91	0.80	0.90	0.90	1.12%	289,200
Jan 21, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-	1,406
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 16, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	116,800
Jan 15, 2026	0.89	0.89	0.81	0.88	0.88	-1.12%	43,600
Jan 14, 2026	0.86	0.89	0.85	0.89	0.89	1.14%	136,000
Jan 13, 2026	0.88	0.88	0.88	0.88	0.88	-	30,140
Jan 12, 2026	0.88	0.88	0.86	0.88	0.88	-	80,000
Jan 9, 2026	0.88	0.88	0.88	0.88	0.88	-	19,750
Jan 8, 2026	0.89	0.89	0.89	0.88	0.88	-2.22%	8,000
Jan 7, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 6, 2026	0.98	0.98	0.90	0.90	0.90	-	186,400
Jan 5, 2026	1.00	1.00	0.90	0.90	0.90	12.50%	252,400
Jan 2, 2026	0.78	0.80	0.78	0.80	0.80	-	24,000
Dec 31, 2025	0.80	0.80	0.80	0.80	0.80	-	8,000
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 29, 2025	0.78	0.80	0.70	0.80	0.80	-	83,000
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	-	6,140
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	10,000
Dec 22, 2025	0.75	0.85	0.75	0.84	0.84	20.00%	176,000
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	16,000
Dec 18, 2025	0.65	0.65	0.64	0.68	0.68	1.49%	16,000
Dec 17, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	32,650
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	-2.99%	48,000
Dec 15, 2025	0.62	0.67	0.62	0.67	0.67	4.69%	88,000
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-3.03%	24,000
Dec 11, 2025	0.65	0.65	0.65	0.66	0.66	3.13%	17,400
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	-
Dec 9, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	18,300
Dec 8, 2025	0.66	0.66	0.65	0.66	0.66	-2.94%	67,850
Dec 5, 2025	0.66	0.66	0.66	0.68	0.68	-4.23%	16,000
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	-	10,600
Dec 3, 2025	0.66	0.71	0.66	0.71	0.71	-7.79%	48,000
Dec 2, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	41,740
Dec 1, 2025	0.80	0.80	0.78	0.78	0.78	-3.70%	21,000
Nov 28, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	-	6,500
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Nov 24, 2025	0.85	0.85	0.81	0.81	0.81	-4.71%	32,000
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.85	-	24,525
Nov 19, 2025	0.85	0.85	0.85	0.85	0.85	-4.49%	12,000
Nov 18, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Nov 17, 2025	0.89	0.89	0.87	0.89	0.89	2.30%	64,000