HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.28	11.57	11.25	11.56	11.56	1.23%	3,860,708
Apr 23, 2026	11.79	11.79	11.31	11.42	11.42	-2.31%	4,942,497
Apr 22, 2026	11.58	11.78	11.41	11.69	11.69	-	8,018,818
Apr 21, 2026	11.35	11.88	11.35	11.69	11.69	0.43%	4,302,309
Apr 20, 2026	11.70	11.70	11.28	11.64	11.64	-0.17%	9,460,530
Apr 17, 2026	11.92	11.92	11.58	11.66	11.66	-2.35%	7,567,500
Apr 16, 2026	11.92	12.00	11.55	11.94	11.94	0.17%	14,257,500
Apr 15, 2026	12.19	12.21	11.73	11.92	11.92	-1.24%	8,747,318
Apr 14, 2026	12.22	12.26	11.88	12.07	12.07	-1.55%	12,362,320
Apr 13, 2026	12.34	12.52	12.14	12.26	12.26	-1.61%	8,819,867
Apr 10, 2026	12.47	12.55	12.20	12.46	12.46	0.89%	11,050,290
Apr 9, 2026	12.10	12.39	11.86	12.35	12.35	2.83%	12,313,180
Apr 8, 2026	12.25	12.25	11.90	12.01	12.01	1.35%	10,723,070
Apr 2, 2026	11.85	12.08	11.64	11.85	11.85	0.08%	5,007,500
Apr 1, 2026	11.60	11.91	11.60	11.84	11.84	3.68%	8,727,432
Mar 31, 2026	11.77	11.85	11.22	11.42	11.42	-2.97%	8,445,184
Mar 30, 2026	11.76	12.25	11.67	11.77	11.77	-1.51%	7,537,000
Mar 27, 2026	11.71	12.52	11.69	11.95	11.95	2.14%	21,519,180
Mar 26, 2026	10.86	11.74	10.82	11.70	11.70	8.43%	19,670,460
Mar 25, 2026	10.79	10.97	10.68	10.79	10.79	-	4,912,352
Mar 24, 2026	10.70	10.84	10.41	10.79	10.79	2.76%	6,473,400
Mar 23, 2026	10.68	10.97	10.42	10.50	10.50	-4.55%	14,911,000
Mar 20, 2026	10.93	11.23	10.85	11.00	11.00	0.64%	5,499,080
Mar 19, 2026	11.56	11.56	10.80	10.93	10.93	-4.29%	9,210,800
Mar 18, 2026	11.81	11.81	11.36	11.42	11.42	-2.56%	7,048,197
Mar 17, 2026	11.93	12.23	11.70	11.72	11.72	-1.76%	4,551,500
Mar 16, 2026	11.52	12.00	11.51	11.93	11.93	1.10%	7,086,804
Mar 13, 2026	11.94	12.18	11.80	11.80	11.80	-1.17%	6,348,500
Mar 12, 2026	11.56	12.04	11.32	11.94	11.94	3.29%	9,520,000
Mar 11, 2026	11.60	11.71	11.52	11.56	11.56	-0.60%	3,103,488
Mar 10, 2026	12.03	12.03	11.56	11.63	11.63	-1.36%	8,704,050
Mar 9, 2026	11.44	11.93	11.43	11.79	11.79	-1.26%	11,850,500
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