HKG:0587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	125,000
Jul 30, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	234,500
Jul 29, 2026	0.28	0.28	0.27	0.28	0.28	-	459,426
Jul 28, 2026	0.28	0.29	0.27	0.28	0.28	-	414,000
Jul 27, 2026	0.28	0.29	0.27	0.28	0.28	-	761,000
Jul 24, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	345,500
Jul 23, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	405,500
Jul 22, 2026	0.28	0.28	0.27	0.28	0.28	-	544,500
Jul 21, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	336,500
Jul 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	755,000
Jul 17, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	623,500
Jul 16, 2026	0.32	0.32	0.26	0.29	0.29	-10.94%	7,902,500
Jul 15, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	382,000
Jul 14, 2026	0.32	0.35	0.30	0.34	0.34	4.62%	582,000
Jul 13, 2026	0.31	0.34	0.30	0.33	0.33	6.56%	229,500
Jul 10, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	72,185
Jul 9, 2026	0.34	0.34	0.32	0.32	0.32	-	211,500
Jul 8, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	190,000
Jul 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	79,000
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	436,500
Jul 3, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	232,500
Jul 2, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	1,046,500
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	1,809,500
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	305,000
Jun 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	474,500
Jun 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	145,500
Jun 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	692,500
Jun 23, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	1,063,500
Jun 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	257,000
Jun 18, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	4,048,300
Jun 17, 2026	0.35	0.35	0.34	0.34	0.34	-	122,278
Jun 16, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	209,500
Jun 15, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	379,376
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	619,000
Jun 11, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	154,000
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	561,874
Jun 9, 2026	0.35	0.36	0.35	0.35	0.35	-5.48%	433,000
Jun 8, 2026	0.35	0.38	0.33	0.37	0.37	5.80%	1,415,551
Jun 5, 2026	0.38	0.38	0.33	0.35	0.35	-8.00%	5,051,000
Jun 4, 2026	0.41	0.42	0.38	0.38	0.38	-8.54%	4,544,000
Jun 3, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	1,653,500
Jun 2, 2026	0.42	0.42	0.41	0.42	0.42	-	343,379
Jun 1, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	548,500
May 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	573,000
May 28, 2026	0.42	0.46	0.40	0.43	0.43	2.38%	2,058,000
May 27, 2026	0.41	0.43	0.41	0.42	0.42	-	412,000
May 26, 2026	0.42	0.44	0.41	0.42	0.42	-4.55%	221,000
May 22, 2026	0.41	0.45	0.40	0.44	0.44	7.32%	1,209,307
May 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	338,500
May 20, 2026	0.43	0.44	0.40	0.42	0.42	-2.33%	1,623,000