HKG:0586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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