HKG:0587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.55	0.55	0.54	0.55	0.55	-	272,000
Jan 22, 2026	0.55	0.55	0.54	0.55	0.55	-	1,566,500
Jan 21, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	1,012,279
Jan 20, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	3,691,500
Jan 19, 2026	0.55	0.56	0.55	0.55	0.55	-	271,000
Jan 16, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	199,000
Jan 15, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	453,000
Jan 14, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	430,000
Jan 13, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	1,554,500
Jan 12, 2026	0.56	0.57	0.55	0.56	0.56	-	2,294,500
Jan 9, 2026	0.56	0.57	0.56	0.56	0.56	-	270,000
Jan 8, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	626,000
Jan 7, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	461,500
Jan 6, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	460,280
Jan 5, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	1,395,500
Jan 2, 2026	0.56	0.57	0.56	0.56	0.56	-	112,500
Dec 31, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	1,015,000
Dec 30, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	1,798,500
Dec 29, 2025	0.56	0.57	0.55	0.56	0.56	-	999,500
Dec 24, 2025	0.57	0.57	0.56	0.56	0.56	-	135,982
Dec 23, 2025	0.56	0.58	0.56	0.56	0.56	1.82%	1,921,000
Dec 22, 2025	0.55	0.56	0.55	0.55	0.55	-	256,500
Dec 19, 2025	0.56	0.57	0.55	0.55	0.55	-	1,443,000
Dec 18, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	273,000
Dec 17, 2025	0.55	0.56	0.55	0.56	0.56	-	615,500
Dec 16, 2025	0.55	0.57	0.55	0.56	0.56	-	861,500
Dec 15, 2025	0.55	0.57	0.55	0.56	0.56	-	1,311,000
Dec 12, 2025	0.55	0.56	0.55	0.56	0.56	-	4,177,500
Dec 11, 2025	0.56	0.57	0.55	0.56	0.56	-	129,000
Dec 10, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	538,000
Dec 9, 2025	0.57	0.57	0.55	0.57	0.57	1.79%	878,500
Dec 8, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	203,836
Dec 5, 2025	0.56	0.57	0.55	0.57	0.57	-	2,206,500
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	-1.72%	62,500
Dec 3, 2025	0.58	0.58	0.56	0.58	0.58	-	141,000
Dec 2, 2025	0.57	0.58	0.57	0.58	0.58	-	59,500
Dec 1, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	146,500
Nov 28, 2025	0.57	0.58	0.57	0.57	0.57	-	1,078,500
Nov 27, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	246,500
Nov 26, 2025	0.56	0.58	0.56	0.56	0.56	-1.75%	383,000
Nov 25, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	17,500
Nov 24, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	781,500
Nov 21, 2025	0.58	0.58	0.56	0.57	0.57	-	1,087,538
Nov 20, 2025	0.57	0.58	0.57	0.57	0.57	-	492,500
Nov 19, 2025	0.57	0.58	0.57	0.57	0.57	-	939,000
Nov 18, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	1,846,000
Nov 17, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	645,500
Nov 14, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	1,277,500
Nov 13, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	752,500
Nov 12, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	129,000