HKG:0585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.58	2.84	2.56	2.80	-	8.53%	507,200
Apr 17, 2026	2.28	2.67	2.10	2.58	2.58	14.67%	1,885,400
Apr 16, 2026	2.26	2.40	1.61	2.25	2.25	-4.26%	954,125
Apr 15, 2026	2.10	2.50	1.58	2.35	2.35	11.37%	2,771,060
Apr 14, 2026	1.76	2.17	1.57	2.11	2.11	34.39%	34,585,850
Apr 13, 2026	1.39	1.57	1.35	1.57	1.57	12.95%	505,200
Apr 10, 2026	1.31	1.49	1.00	1.39	1.39	-6.71%	862,250
Apr 9, 2026	1.79	1.88	1.40	1.49	1.49	-18.58%	2,750,350
Apr 8, 2026	1.00	3.40	1.00	1.83	1.83	92.63%	145,018,100
Apr 2, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Apr 1, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	8,000
Mar 31, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	81,400
Mar 30, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	41,200
Mar 27, 2026	0.87	0.90	0.87	0.90	0.90	5.88%	64,000
Mar 26, 2026	0.85	0.86	0.85	0.85	0.85	-	40,375
Mar 25, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	64,000
Mar 24, 2026	0.84	0.89	0.84	0.89	0.89	-	80,000
Mar 23, 2026	0.90	0.90	0.90	0.89	0.89	1.14%	24,000
Mar 20, 2026	0.83	0.88	0.83	0.88	0.88	2.33%	36,000
Mar 19, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	128,000
Mar 18, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	40,000
Mar 17, 2026	0.91	0.91	0.89	0.89	0.89	-	56,000
Mar 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	32,600
Mar 13, 2026	0.90	0.90	0.86	0.90	0.90	-	188,250
Mar 12, 2026	0.90	0.90	0.86	0.90	0.90	1.12%	72,000
Mar 11, 2026	0.90	0.90	0.84	0.89	0.89	1.14%	66,000
Mar 10, 2026	0.87	0.90	0.86	0.88	0.88	-	99,100
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Mar 6, 2026	0.88	0.88	0.88	0.88	0.88	-	40,000
Mar 5, 2026	0.89	0.89	0.89	0.88	0.88	-2.22%	8,000
Mar 4, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	27,175
Mar 3, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	48,000
Mar 2, 2026	0.90	0.90	0.76	0.90	0.90	-	162,000
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	-	32,000
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-	16,000
Feb 25, 2026	0.91	0.91	0.91	0.90	0.90	-	72,600
Feb 24, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	25,813
Feb 23, 2026	0.94	0.94	0.92	0.92	0.92	-3.16%	56,400
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	-	32,000
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	8,000
Feb 13, 2026	0.93	0.93	0.90	0.90	0.90	-4.26%	80,000
Feb 12, 2026	0.94	0.94	0.92	0.94	0.94	-1.05%	96,000
Feb 11, 2026	0.99	0.99	0.99	0.95	0.95	5.56%	10,000
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	-	36,000
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Feb 6, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	40,000
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	-	9,050
Feb 4, 2026	0.86	0.86	0.81	0.85	0.85	-1.16%	32,000
Feb 3, 2026	0.86	0.86	0.86	0.86	0.86	-5.49%	8,000
Feb 2, 2026	0.91	0.91	0.91	0.91	0.91	-	2,000