HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	8.83	8.95	8.77	8.79	-	-0.45%	3,263,465
Jul 31, 2026	8.89	9.06	8.83	8.83	8.83	-2.00%	3,348,635
Jul 30, 2026	8.93	9.01	8.75	9.01	9.01	0.90%	14,017,130
Jul 29, 2026	8.76	8.93	8.75	8.93	8.93	2.17%	8,474,326
Jul 28, 2026	8.72	8.92	8.58	8.74	8.74	0.11%	8,927,000
Jul 27, 2026	8.74	8.76	8.57	8.73	8.73	-0.11%	8,184,500
Jul 24, 2026	8.62	8.78	8.54	8.74	8.74	-0.46%	10,671,000
Jul 23, 2026	8.37	8.89	8.31	8.78	8.78	4.90%	10,411,210
Jul 22, 2026	8.19	8.53	8.01	8.37	8.37	2.20%	10,057,500
Jul 21, 2026	8.99	8.99	8.18	8.19	8.19	-8.39%	16,726,500
Jul 20, 2026	8.52	8.95	8.45	8.94	8.94	4.93%	17,498,875
Jul 17, 2026	8.42	8.63	8.31	8.52	8.52	0.83%	27,738,500
Jul 16, 2026	8.43	8.73	8.26	8.45	8.45	1.81%	24,155,315
Jul 15, 2026	8.13	8.40	7.61	8.30	8.30	1.22%	27,559,220
Jul 14, 2026	8.36	8.39	7.77	8.20	8.20	-1.80%	43,343,038
Jul 13, 2026	9.99	9.99	7.00	8.35	8.35	-16.42%	164,291,400
Jul 10, 2026	10.11	10.21	9.69	9.99	9.99	-1.19%	41,675,379
Jul 9, 2026	10.24	10.37	9.88	10.11	10.11	-0.98%	23,645,430
Jul 8, 2026	9.99	10.34	9.43	10.21	10.21	1.19%	38,783,590
Jul 7, 2026	10.10	10.21	9.85	10.09	10.09	-1.27%	24,334,980
Jul 6, 2026	10.39	10.45	10.07	10.22	10.22	-0.68%	19,923,352
Jul 3, 2026	10.33	10.68	10.14	10.29	10.29	-0.39%	9,492,000
Jul 2, 2026	10.86	10.86	10.01	10.33	10.33	-2.36%	18,107,000
Jun 30, 2026	10.76	11.48	10.72	10.88	10.58	1.12%	18,296,467
Jun 29, 2026	10.08	10.80	9.90	10.76	10.46	6.53%	18,314,573
Jun 26, 2026	10.11	10.26	9.75	10.10	9.82	1.10%	17,574,584
Jun 25, 2026	9.95	10.02	9.61	9.99	9.71	1.32%	9,779,993
Jun 24, 2026	9.60	10.02	9.40	9.86	9.59	2.92%	15,513,500
Jun 23, 2026	9.99	9.99	9.47	9.58	9.32	-2.15%	15,828,000
Jun 22, 2026	10.69	10.69	9.44	9.79	9.52	-5.23%	16,370,550
Jun 18, 2026	10.54	10.56	10.13	10.33	10.05	-1.99%	12,381,000
Jun 17, 2026	10.56	10.94	10.26	10.54	10.25	0.57%	19,826,500
Jun 16, 2026	10.67	10.84	10.47	10.48	10.19	-1.23%	6,415,000
Jun 15, 2026	10.56	10.70	10.40	10.61	10.32	1.53%	5,628,500
Jun 12, 2026	10.10	10.51	9.96	10.45	10.16	2.96%	7,028,067
Jun 11, 2026	10.86	10.87	10.10	10.15	9.87	-6.54%	6,944,169
Jun 10, 2026	11.06	11.20	10.72	10.86	10.56	-1.99%	7,065,167
Jun 9, 2026	10.53	11.27	10.22	11.08	10.77	5.22%	13,396,492
Jun 8, 2026	10.93	10.93	10.36	10.53	10.24	-4.79%	10,361,978
Jun 5, 2026	11.19	11.35	11.00	11.06	10.76	-	7,414,842
Jun 4, 2026	11.25	11.61	11.04	11.06	10.76	-1.69%	10,939,170
Jun 3, 2026	10.72	11.36	10.53	11.25	10.94	5.34%	14,749,580
Jun 2, 2026	10.58	10.75	10.50	10.68	10.39	1.33%	4,405,557
Jun 1, 2026	10.58	10.65	10.45	10.54	10.25	-0.75%	5,146,500
May 29, 2026	10.62	10.82	10.52	10.62	10.33	-	7,781,000
May 28, 2026	10.55	10.82	10.45	10.62	10.33	0.09%	6,081,000
May 27, 2026	10.29	10.91	10.24	10.61	10.32	2.91%	9,664,000
May 26, 2026	10.58	10.60	10.24	10.31	10.03	-2.55%	7,614,500
May 22, 2026	10.67	10.67	10.32	10.58	10.29	-	7,063,471
May 21, 2026	11.05	11.05	10.51	10.58	10.29	-2.31%	4,502,883