HKG:0587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	1,969,500
Mar 5, 2026	0.54	0.55	0.54	0.54	0.54	-	562,500
Mar 4, 2026	0.54	0.54	0.53	0.54	0.54	-	399,500
Mar 3, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	1,109,500
Mar 2, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	2,261,000
Feb 27, 2026	0.56	0.56	0.55	0.56	0.56	-	257,746
Feb 26, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	2,957,500
Feb 25, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	2,576,722
Feb 24, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	1,179,000
Feb 23, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,640,500
Feb 20, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	661,764
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 13, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	841,500
Feb 12, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	2,472,000
Feb 11, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	1,869,649
Feb 10, 2026	0.53	0.56	0.52	0.55	0.55	3.77%	4,393,500
Feb 9, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	2,545,053
Feb 6, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	4,756,500
Feb 5, 2026	0.51	0.51	0.50	0.51	0.51	-	533,000
Feb 4, 2026	0.51	0.52	0.50	0.51	0.51	-	3,715,500
Feb 3, 2026	0.51	0.52	0.51	0.51	0.51	-	1,105,500
Feb 2, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	4,190,000
Jan 30, 2026	0.53	0.54	0.53	0.53	0.53	-	220,000
Jan 29, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	1,115,500
Jan 28, 2026	0.54	0.55	0.53	0.54	0.54	-	1,926,000
Jan 27, 2026	0.54	0.55	0.54	0.54	0.54	-	604,000
Jan 26, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	461,500
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