HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.54	10.56	10.13	10.33	10.33	-1.99%	12,381,000
Jun 17, 2026	10.56	10.94	10.26	10.54	10.54	0.57%	19,826,500
Jun 16, 2026	10.67	10.84	10.47	10.48	10.48	-1.23%	6,415,000
Jun 15, 2026	10.56	10.70	10.40	10.61	10.61	1.53%	5,628,500
Jun 12, 2026	10.10	10.51	9.96	10.45	10.45	2.96%	7,028,067
Jun 11, 2026	10.86	10.87	10.10	10.15	10.15	-6.54%	6,944,169
Jun 10, 2026	11.06	11.20	10.72	10.86	10.86	-1.99%	7,065,167
Jun 9, 2026	10.53	11.27	10.22	11.08	11.08	5.22%	13,396,492
Jun 8, 2026	10.93	10.93	10.36	10.53	10.53	-4.79%	10,361,978
Jun 5, 2026	11.19	11.35	11.00	11.06	11.06	-	7,414,842
Jun 4, 2026	11.25	11.61	11.04	11.06	11.06	-1.69%	10,939,170
Jun 3, 2026	10.72	11.36	10.53	11.25	11.25	5.34%	14,749,586
Jun 2, 2026	10.58	10.75	10.50	10.68	10.68	1.33%	4,405,557
Jun 1, 2026	10.58	10.65	10.45	10.54	10.54	-0.75%	5,146,500
May 29, 2026	10.62	10.82	10.52	10.62	10.62	-	7,781,000
May 28, 2026	10.55	10.82	10.45	10.62	10.62	0.09%	6,081,000
May 27, 2026	10.29	10.91	10.24	10.61	10.61	2.91%	9,664,000
May 26, 2026	10.58	10.60	10.24	10.31	10.31	-2.55%	7,614,500
May 22, 2026	10.67	10.67	10.32	10.58	10.58	-	7,063,471
May 21, 2026	11.05	11.05	10.51	10.58	10.58	-2.31%	4,502,883
May 20, 2026	10.83	10.94	10.62	10.83	10.83	-0.28%	7,316,500
May 19, 2026	11.07	11.07	10.82	10.86	10.86	-1.72%	7,348,328
May 18, 2026	11.20	11.34	11.01	11.05	11.05	-2.64%	5,834,000
May 15, 2026	11.53	11.53	11.25	11.35	11.35	-1.30%	6,312,000
May 14, 2026	12.05	12.08	11.40	11.50	11.50	-2.79%	6,345,560
May 13, 2026	12.22	12.22	11.66	11.83	11.83	-2.07%	6,799,525
May 12, 2026	12.05	12.30	12.05	12.08	12.08	-0.98%	5,397,449
May 11, 2026	12.07	12.49	12.07	12.20	12.20	1.08%	9,492,500
May 8, 2026	12.13	12.29	11.85	12.07	12.07	-2.11%	6,487,911
May 7, 2026	12.13	12.33	12.05	12.33	12.33	0.82%	7,242,574
May 6, 2026	12.33	12.45	12.10	12.23	12.23	-0.73%	8,386,351
May 5, 2026	12.24	12.35	12.01	12.32	12.32	-1.04%	2,298,000
May 4, 2026	12.15	12.50	12.15	12.45	12.45	2.64%	1,898,500
Apr 30, 2026	12.26	12.30	12.06	12.13	12.13	-1.06%	6,788,665
Apr 29, 2026	12.10	12.42	12.01	12.26	12.26	1.41%	7,015,866
Apr 28, 2026	11.59	12.09	11.46	12.09	12.09	4.31%	14,274,500
Apr 27, 2026	11.50	11.63	11.31	11.59	11.59	0.26%	5,553,766
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