HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	22.82	23.08	22.64	23.08	23.08	1.32%	1,136,000
Apr 17, 2026	23.32	23.32	22.66	22.78	22.78	-2.90%	519,000
Apr 16, 2026	23.00	23.50	22.90	23.46	23.46	0.95%	718,000
Apr 15, 2026	23.42	23.66	23.06	23.24	23.24	-0.43%	652,000
Apr 14, 2026	23.48	23.54	22.90	23.34	23.34	-	780,000
Apr 13, 2026	24.34	24.34	23.12	23.34	23.34	-3.55%	802,000
Apr 10, 2026	23.82	24.30	23.82	24.20	24.20	0.75%	517,028
Apr 9, 2026	25.20	25.20	23.74	24.02	24.02	-3.92%	1,334,798
Apr 8, 2026	24.48	25.22	24.44	25.00	25.00	6.20%	2,638,632
Apr 2, 2026	24.18	24.18	23.28	23.54	23.54	-1.51%	716,000
Apr 1, 2026	23.50	24.12	23.50	23.90	23.90	2.84%	2,772,000
Mar 31, 2026	23.36	23.46	22.90	23.24	23.24	-0.68%	835,000
Mar 30, 2026	23.50	23.50	22.94	23.40	23.40	-0.93%	942,995
Mar 27, 2026	23.24	23.88	22.86	23.62	23.62	2.52%	2,632,000
Mar 26, 2026	23.76	24.02	22.56	23.04	23.04	-4.95%	2,958,178
Mar 25, 2026	24.18	24.72	23.88	24.24	24.24	1.00%	779,000
Mar 24, 2026	22.90	24.16	22.90	24.00	24.00	2.83%	1,545,400
Mar 23, 2026	24.00	24.42	22.84	23.34	23.34	-7.31%	3,348,000
Mar 20, 2026	25.10	25.68	24.80	25.18	25.18	-1.49%	1,673,007
Mar 19, 2026	26.06	26.06	25.38	25.56	25.56	-3.26%	848,000
Mar 18, 2026	26.22	26.58	26.02	26.42	26.42	-0.68%	2,060,597
Mar 17, 2026	26.64	27.04	26.46	26.60	26.60	-	1,322,000
Mar 16, 2026	26.52	26.98	26.34	26.60	26.60	0.23%	848,015
Mar 13, 2026	26.80	26.96	26.04	26.54	26.54	-1.92%	1,752,000
Mar 12, 2026	26.50	27.06	25.50	27.06	27.06	2.04%	1,972,000
Mar 11, 2026	26.50	27.62	26.40	26.52	26.52	0.30%	1,782,060
Mar 10, 2026	28.04	28.20	26.30	26.44	26.44	-4.82%	4,267,000
Mar 9, 2026	27.52	28.00	26.80	27.78	27.78	-1.49%	1,196,020
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