HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.22	28.28	26.80	28.20	28.20	3.60%	2,976,041
Mar 5, 2026	28.16	28.48	27.14	27.22	27.22	-2.99%	2,174,060
Mar 4, 2026	29.08	29.30	28.00	28.06	28.06	-4.49%	1,355,000
Mar 3, 2026	29.20	30.18	28.38	29.38	29.38	-1.08%	2,141,000
Mar 2, 2026	28.62	29.98	28.62	29.70	29.70	0.81%	2,182,000
Feb 27, 2026	29.20	29.62	28.96	29.46	29.46	1.38%	982,000
Feb 26, 2026	30.90	31.04	28.86	29.06	29.06	-5.95%	3,172,000
Feb 25, 2026	31.86	32.30	30.62	30.90	30.90	-4.22%	1,145,606
Feb 24, 2026	32.64	32.90	31.88	32.26	32.26	-1.16%	780,000
Feb 23, 2026	32.42	33.14	32.20	32.64	32.64	1.30%	589,000
Feb 20, 2026	32.16	32.48	32.12	32.22	32.22	-0.92%	349,000
Feb 16, 2026	31.82	32.64	31.46	32.52	32.52	2.20%	269,000
Feb 13, 2026	32.64	32.64	30.90	31.82	31.82	-2.51%	2,026,000
Feb 12, 2026	32.74	32.90	32.20	32.64	32.64	-0.31%	911,100
Feb 11, 2026	32.70	33.14	32.40	32.74	32.74	-1.03%	1,444,000
Feb 10, 2026	33.00	33.28	32.58	33.08	33.08	0.24%	734,538
Feb 9, 2026	32.50	33.10	32.26	33.00	33.00	1.73%	1,066,132
Feb 6, 2026	32.30	32.92	32.10	32.44	32.44	-0.98%	1,730,182
Feb 5, 2026	32.26	32.90	31.52	32.76	32.76	1.24%	2,126,497
Feb 4, 2026	31.90	32.46	31.40	32.36	32.36	3.06%	1,416,000
Feb 3, 2026	31.12	31.64	30.84	31.40	31.40	0.83%	1,939,658
Feb 2, 2026	31.00	32.12	30.00	31.14	31.14	-3.11%	3,449,723
Jan 30, 2026	31.80	34.00	31.52	32.14	32.14	-2.61%	2,530,430
Jan 29, 2026	33.60	34.50	32.70	33.00	33.00	-1.43%	3,676,322
Jan 28, 2026	32.86	33.78	32.80	33.48	33.48	1.76%	2,551,192
Jan 27, 2026	32.78	33.26	32.26	32.90	32.90	0.80%	2,367,968
Jan 26, 2026	32.08	33.24	32.00	32.64	32.64	1.75%	2,103,479
Jan 23, 2026	33.00	33.00	31.68	32.08	32.08	-0.37%	2,330,000
Jan 22, 2026	31.50	32.34	31.40	32.20	32.20	1.26%	1,917,641
Jan 21, 2026	30.32	32.30	30.20	31.80	31.80	5.30%	4,279,461
Jan 20, 2026	28.90	31.46	28.90	30.20	30.20	4.57%	4,025,305
Jan 19, 2026	27.40	29.08	27.06	28.88	28.88	5.17%	2,112,000
Jan 16, 2026	27.40	28.14	27.10	27.46	27.46	0.59%	1,584,355
Jan 15, 2026	25.56	27.42	25.56	27.30	27.30	6.31%	2,049,000
Jan 14, 2026	24.92	25.80	24.78	25.68	25.68	2.31%	1,100,000
Jan 13, 2026	24.94	25.46	24.80	25.10	25.10	0.56%	1,510,011
Jan 12, 2026	24.90	25.26	24.68	24.96	24.96	1.96%	1,412,387
Jan 9, 2026	24.48	24.66	24.32	24.48	24.48	-	895,531
Jan 8, 2026	24.40	24.60	24.02	24.48	24.48	0.91%	983,073
Jan 7, 2026	24.32	24.32	23.80	24.26	24.26	0.25%	653,667
Jan 6, 2026	24.08	24.54	23.66	24.20	24.20	1.42%	1,040,669
Jan 5, 2026	23.70	24.34	23.70	23.86	23.86	0.34%	673,672
Jan 2, 2026	23.60	23.86	23.30	23.78	23.78	1.19%	571,450
Dec 31, 2025	23.64	23.74	23.38	23.50	23.50	-1.26%	379,000
Dec 30, 2025	24.30	24.36	23.74	23.80	23.80	-2.54%	558,005
Dec 29, 2025	24.56	24.78	23.98	24.42	24.42	0.49%	1,459,000
Dec 24, 2025	25.12	25.12	24.24	24.30	24.30	-2.17%	495,372
Dec 23, 2025	25.00	25.10	24.70	24.84	24.84	-0.16%	649,888
Dec 22, 2025	24.84	24.88	24.34	24.88	24.88	1.47%	856,010
Dec 19, 2025	24.50	24.96	24.22	24.52	24.52	-0.57%	1,058,035