HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.10	24.70	23.96	24.64	24.64	1.90%	918,000
Jul 30, 2026	24.40	24.56	24.02	24.18	24.18	-0.90%	713,100
Jul 29, 2026	24.44	24.78	24.16	24.40	24.40	-0.16%	931,650
Jul 28, 2026	24.80	24.90	24.02	24.44	24.44	-1.13%	1,268,110
Jul 27, 2026	24.00	24.80	23.98	24.72	24.72	2.74%	993,310
Jul 24, 2026	24.42	24.88	23.82	24.06	24.06	-1.47%	1,571,881
Jul 23, 2026	24.20	24.74	23.76	24.42	24.42	1.16%	1,932,790
Jul 22, 2026	22.96	24.50	22.92	24.14	24.14	4.59%	2,621,657
Jul 21, 2026	23.06	23.32	22.74	23.08	23.08	0.61%	568,020
Jul 20, 2026	23.08	23.24	22.74	22.94	22.94	0.88%	350,620
Jul 17, 2026	23.36	23.50	22.50	22.74	22.74	-1.13%	752,880
Jul 16, 2026	23.38	23.38	22.96	23.00	23.00	0.09%	643,300
Jul 15, 2026	22.60	23.10	22.60	22.98	22.98	1.68%	560,000
Jul 14, 2026	22.32	22.72	21.86	22.60	22.60	0.36%	1,063,200
Jul 13, 2026	22.78	22.78	22.18	22.52	22.52	0.45%	578,036
Jul 10, 2026	22.60	23.10	22.40	22.42	22.42	-0.71%	607,000
Jul 9, 2026	23.06	23.06	22.32	22.58	22.58	-1.14%	720,626
Jul 8, 2026	22.70	23.12	22.56	22.84	22.84	0.62%	690,412
Jul 7, 2026	22.52	22.84	22.28	22.70	22.70	-0.44%	1,023,349
Jul 6, 2026	22.84	23.16	22.62	22.80	22.80	-	737,158
Jul 3, 2026	22.62	23.38	22.62	22.80	22.80	2.80%	1,366,000
Jul 2, 2026	22.46	22.80	22.06	22.18	22.18	0.18%	1,431,000
Jun 30, 2026	21.50	22.24	21.44	22.14	22.14	1.00%	1,301,010
Jun 29, 2026	21.92	22.70	21.66	21.92	21.92	0.46%	2,000,000
Jun 26, 2026	21.78	22.10	20.60	21.82	21.82	6.75%	3,211,830
Jun 25, 2026	21.80	21.80	20.28	20.44	20.44	-3.49%	1,469,000
Jun 24, 2026	21.92	22.30	20.84	21.18	21.18	-4.16%	1,505,000
Jun 23, 2026	22.48	22.64	21.90	22.10	22.10	-2.64%	1,144,000
Jun 22, 2026	22.50	22.78	22.10	22.70	22.70	-0.26%	1,054,008
Jun 18, 2026	23.36	23.36	22.42	22.76	22.76	-1.64%	1,345,000
Jun 17, 2026	22.92	23.54	22.92	23.14	23.14	-0.34%	988,000
Jun 16, 2026	23.20	23.50	22.92	23.22	23.22	0.09%	639,020
Jun 15, 2026	23.02	23.50	22.36	23.20	23.20	2.93%	2,158,700
Jun 12, 2026	21.50	22.78	21.50	22.54	22.54	5.13%	2,259,164
Jun 11, 2026	21.34	22.44	21.16	21.44	21.44	4.59%	4,883,600
Jun 10, 2026	20.08	20.52	20.00	20.50	20.50	0.89%	1,310,000
Jun 9, 2026	20.38	20.38	19.51	20.32	20.32	1.50%	1,335,000
Jun 8, 2026	20.50	20.50	19.80	20.02	20.02	-2.72%	1,291,000
Jun 5, 2026	20.72	20.90	20.52	20.58	20.58	-1.44%	552,032
Jun 4, 2026	20.78	21.00	20.74	20.88	20.88	0.10%	493,000
Jun 3, 2026	21.18	21.20	20.68	20.86	20.86	-2.07%	532,000
Jun 2, 2026	21.50	21.72	21.16	21.30	21.30	-1.30%	543,000
Jun 1, 2026	20.96	21.70	20.96	21.58	21.58	3.15%	1,399,600
May 29, 2026	20.90	21.20	20.84	20.92	20.92	0.10%	624,926
May 28, 2026	21.30	21.34	20.60	20.90	20.90	-1.23%	669,000
May 27, 2026	21.84	21.86	20.94	21.16	21.16	-2.94%	1,178,251
May 26, 2026	21.18	21.92	20.76	21.80	21.80	3.02%	1,167,485
May 22, 2026	21.22	21.22	20.74	21.16	21.16	0.67%	917,009
May 21, 2026	21.48	21.58	20.82	21.02	21.02	-1.31%	698,000
May 20, 2026	21.56	21.56	21.06	21.30	21.30	-0.75%	713,000