HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.98	11.98	11.63	11.94	11.94	-0.08%	5,370,405
Mar 5, 2026	12.10	12.43	11.91	11.95	11.95	-1.24%	5,682,638
Mar 4, 2026	12.34	12.38	11.84	12.10	12.10	-2.89%	9,153,906
Mar 3, 2026	13.16	13.21	12.30	12.46	12.46	-5.18%	11,621,500
Mar 2, 2026	13.20	13.32	12.82	13.14	13.14	-1.13%	10,905,570
Feb 27, 2026	13.80	13.89	13.06	13.29	13.29	-3.20%	13,910,970
Feb 26, 2026	14.13	14.20	13.51	13.73	13.73	1.70%	28,673,450
Feb 25, 2026	12.70	13.88	12.60	13.50	13.50	7.66%	19,523,220
Feb 24, 2026	13.26	13.52	12.26	12.54	12.54	-4.06%	13,529,850
Feb 23, 2026	12.82	13.14	12.80	13.07	13.07	0.69%	2,523,500
Feb 20, 2026	13.12	13.75	12.96	12.98	12.98	-1.07%	5,232,264
Feb 16, 2026	12.14	13.30	12.07	13.12	13.12	8.07%	7,131,404
Feb 13, 2026	11.80	12.22	11.77	12.14	12.14	1.42%	10,869,005
Feb 12, 2026	12.13	12.32	11.83	11.97	11.97	-1.32%	8,595,365
Feb 11, 2026	11.10	12.35	10.77	12.13	12.13	9.28%	27,791,620
Feb 10, 2026	10.95	11.13	10.86	11.10	11.10	1.46%	10,114,500
Feb 9, 2026	10.63	10.94	10.63	10.94	10.94	3.01%	5,023,550
Feb 6, 2026	10.71	10.73	10.32	10.62	10.62	-0.75%	4,756,118
Feb 5, 2026	10.81	10.98	10.61	10.70	10.70	-1.11%	5,288,566
Feb 4, 2026	10.72	10.83	10.63	10.82	10.82	1.50%	7,649,051
Feb 3, 2026	10.38	10.67	10.36	10.66	10.66	3.00%	7,569,000
Feb 2, 2026	10.41	10.66	10.23	10.35	10.35	-3.09%	6,500,466
Jan 30, 2026	10.76	10.85	10.51	10.68	10.68	-0.93%	6,188,500
Jan 29, 2026	10.86	10.95	10.68	10.78	10.78	-0.74%	6,650,500
Jan 28, 2026	10.31	10.86	10.31	10.86	10.86	5.44%	12,633,116
Jan 27, 2026	10.42	10.50	10.24	10.30	10.30	-1.15%	3,807,259
Jan 26, 2026	10.40	10.50	10.26	10.42	10.42	1.86%	7,858,945
Jan 23, 2026	10.20	10.47	10.19	10.23	10.23	0.99%	5,038,500
Jan 22, 2026	9.86	10.19	9.85	10.13	10.13	2.74%	12,950,130
Jan 21, 2026	9.76	9.87	9.70	9.86	9.86	1.02%	3,937,500
Jan 20, 2026	9.51	9.84	9.46	9.76	9.76	2.63%	4,516,097
Jan 19, 2026	9.59	9.62	9.40	9.51	9.51	-0.83%	3,633,500
Jan 16, 2026	9.65	9.96	9.49	9.59	9.59	-0.62%	7,266,000
Jan 15, 2026	9.42	9.82	9.42	9.65	9.65	0.94%	10,014,500
Jan 14, 2026	9.63	9.79	9.43	9.56	9.56	0.10%	12,044,000
Jan 13, 2026	9.52	9.68	9.51	9.55	9.55	0.32%	5,042,933
Jan 12, 2026	9.66	9.68	9.42	9.52	9.52	-1.65%	3,989,709
Jan 9, 2026	9.54	9.78	9.54	9.68	9.68	0.10%	2,780,500
Jan 8, 2026	9.86	9.86	9.50	9.67	9.67	-1.02%	2,862,500
Jan 7, 2026	9.90	9.90	9.65	9.77	9.77	-0.20%	3,384,500
Jan 6, 2026	9.55	9.81	9.55	9.79	9.79	1.45%	3,063,530
Jan 5, 2026	9.60	9.78	9.51	9.65	9.65	0.52%	4,788,100
Jan 2, 2026	9.40	9.70	9.36	9.60	9.60	2.13%	680,500
Dec 31, 2025	9.40	9.62	9.35	9.40	9.40	-1.16%	2,445,870
Dec 30, 2025	9.60	9.60	9.47	9.51	9.51	-0.52%	1,342,501
Dec 29, 2025	9.89	9.90	9.51	9.56	9.56	-4.21%	4,475,208
Dec 24, 2025	9.85	10.05	9.71	9.98	9.98	1.22%	2,573,766
Dec 23, 2025	9.45	9.96	9.45	9.86	9.86	1.96%	3,924,000
Dec 22, 2025	9.49	9.73	9.49	9.67	9.67	1.90%	2,346,826
Dec 19, 2025	9.32	9.52	9.32	9.49	9.49	1.82%	6,643,133