HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.92	21.18	20.60	21.16	21.16	-0.09%	1,130,000
Sep 30, 2026	20.90	21.32	20.84	21.18	21.18	0.86%	1,093,000
Sep 29, 2026	21.08	21.08	20.72	21.00	21.00	-0.38%	681,000
Sep 28, 2026	21.26	21.26	20.64	21.08	21.08	-	1,043,000
Sep 25, 2026	21.08	21.20	20.72	21.08	21.08	-0.57%	796,331
Sep 24, 2026	21.40	21.40	21.00	21.20	21.20	-0.93%	1,077,267
Sep 23, 2026	21.16	21.54	21.16	21.40	21.40	0.66%	896,742
Sep 22, 2026	21.56	21.56	21.10	21.26	21.26	-0.28%	878,000
Sep 21, 2026	21.16	21.50	21.06	21.32	21.32	1.23%	895,153
Sep 18, 2026	21.24	21.24	20.88	21.06	21.06	-0.66%	1,173,000
Sep 17, 2026	21.10	21.26	20.60	21.20	21.20	0.47%	1,660,000
Sep 16, 2026	21.26	21.26	20.68	21.10	21.10	0.86%	1,081,000
Sep 15, 2026	21.36	21.36	20.80	20.92	20.92	-1.97%	1,724,056
Sep 14, 2026	21.34	21.74	21.10	21.34	21.34	-1.84%	1,216,422
Sep 11, 2026	21.18	21.76	20.84	21.74	21.74	1.59%	6,911,010
Sep 10, 2026	21.90	21.90	21.10	21.40	21.40	-1.47%	2,110,000
Sep 9, 2026	22.00	22.00	21.40	21.72	21.72	-0.91%	2,002,000
Sep 8, 2026	21.68	22.02	21.48	21.92	21.92	1.58%	873,066
Sep 7, 2026	22.14	22.14	21.46	21.58	21.58	-1.82%	774,000
Sep 4, 2026	21.98	22.14	21.78	21.98	21.98	1.85%	2,091,644
Sep 3, 2026	21.56	22.20	21.50	21.58	21.58	0.09%	1,833,000
Sep 2, 2026	21.38	21.74	20.84	21.56	21.56	0.84%	1,864,818
Sep 1, 2026	21.62	22.02	21.16	21.38	21.38	-1.47%	3,054,424
Aug 31, 2026	23.82	23.82	21.50	21.70	21.70	-9.05%	4,297,275
Aug 28, 2026	23.98	23.98	23.16	23.86	23.86	1.97%	1,137,000
Aug 27, 2026	23.90	23.90	23.12	23.40	23.40	-1.68%	1,760,799
Aug 26, 2026	24.14	24.48	23.64	23.80	23.80	-1.41%	1,806,789
Aug 25, 2026	24.72	25.00	23.92	24.14	24.14	-0.74%	2,492,300
Aug 24, 2026	25.90	26.20	25.32	25.34	24.32	-1.78%	2,135,340
Aug 21, 2026	26.16	26.16	25.34	25.80	24.76	-1.53%	1,779,739
Aug 20, 2026	24.52	26.62	24.52	26.20	25.15	7.11%	2,870,050
Aug 19, 2026	24.42	24.76	24.12	24.46	23.48	0.16%	846,030
Aug 18, 2026	24.34	24.70	24.22	24.42	23.44	0.33%	788,000
Aug 17, 2026	24.40	24.78	24.30	24.34	23.36	0.16%	467,070
Aug 14, 2026	24.24	24.50	23.90	24.30	23.32	0.33%	1,182,000
Aug 13, 2026	24.96	24.98	24.10	24.22	23.25	-1.30%	1,019,932
Aug 12, 2026	24.94	25.20	24.46	24.54	23.55	-2.93%	1,492,050
Aug 11, 2026	26.58	26.66	25.20	25.28	24.26	-4.39%	1,295,631
Aug 10, 2026	25.58	26.76	25.50	26.44	25.38	4.42%	2,214,000
Aug 7, 2026	25.44	25.58	25.00	25.32	24.30	-0.47%	1,438,106
Aug 6, 2026	25.70	25.92	25.26	25.44	24.42	0.39%	1,229,507
Aug 5, 2026	24.96	25.44	24.40	25.34	24.32	1.85%	1,408,910
Aug 4, 2026	25.46	25.78	24.50	24.88	23.88	-2.20%	1,492,664
Aug 3, 2026	24.76	25.64	24.36	25.44	24.42	3.25%	2,201,168
Jul 31, 2026	24.10	24.70	23.96	24.64	23.65	1.90%	918,000
Jul 30, 2026	24.40	24.56	24.02	24.18	23.21	-0.90%	713,100
Jul 29, 2026	24.44	24.78	24.16	24.40	23.42	-0.16%	931,650
Jul 28, 2026	24.80	24.90	24.02	24.44	23.46	-1.13%	1,268,110
Jul 27, 2026	24.00	24.80	23.98	24.72	23.72	2.74%	993,310
Jul 24, 2026	24.42	24.88	23.82	24.06	23.09	-1.47%	1,571,881