HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	10.83	10.94	10.62	10.83	10.53	-0.28%	7,316,500
May 19, 2026	11.07	11.07	10.82	10.86	10.56	-1.72%	7,348,328
May 18, 2026	11.20	11.34	11.01	11.05	10.75	-2.64%	5,834,000
May 15, 2026	11.53	11.53	11.25	11.35	11.04	-1.30%	6,312,000
May 14, 2026	12.05	12.08	11.40	11.50	11.18	-2.79%	6,345,560
May 13, 2026	12.22	12.22	11.66	11.83	11.50	-2.07%	6,799,525
May 12, 2026	12.05	12.30	12.05	12.08	11.75	-0.98%	5,397,449
May 11, 2026	12.07	12.49	12.07	12.20	11.86	1.08%	9,492,500
May 8, 2026	12.13	12.29	11.85	12.07	11.74	-2.11%	6,487,911
May 7, 2026	12.13	12.33	12.05	12.33	11.99	0.82%	7,242,574
May 6, 2026	12.33	12.45	12.10	12.23	11.89	-0.73%	8,386,351
May 5, 2026	12.24	12.35	12.01	12.32	11.98	-1.04%	2,298,000
May 4, 2026	12.15	12.50	12.15	12.45	12.11	2.64%	1,898,500
Apr 30, 2026	12.26	12.30	12.06	12.13	11.80	-1.06%	6,788,665
Apr 29, 2026	12.10	12.42	12.01	12.26	11.92	1.41%	7,015,866
Apr 28, 2026	11.59	12.09	11.46	12.09	11.76	4.31%	14,274,500