HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.72	21.72	20.88	21.10	21.10	-1.86%	1,479,869
Nov 12, 2026	21.86	21.86	21.30	21.50	21.50	-0.92%	1,009,000
Nov 11, 2026	21.56	21.80	21.34	21.70	21.70	-0.18%	956,000
Nov 10, 2026	21.42	21.78	21.36	21.74	21.74	1.49%	1,437,000
Nov 9, 2026	21.46	21.54	21.06	21.42	21.42	1.71%	1,350,000
Nov 6, 2026	21.00	21.70	20.90	21.06	21.06	-2.05%	1,109,196
Nov 5, 2026	20.46	21.58	20.46	21.50	21.50	5.19%	2,680,000
Nov 4, 2026	19.89	20.58	19.86	20.44	20.44	2.77%	1,858,000
Nov 3, 2026	19.62	20.22	19.62	19.89	19.89	1.38%	1,760,606
Nov 2, 2026	20.20	20.20	19.10	19.62	19.62	-2.68%	2,042,000
Oct 30, 2026	19.78	20.24	19.73	20.16	20.16	1.10%	1,223,783
Oct 29, 2026	19.91	20.12	19.80	19.94	19.94	-0.50%	1,077,521
Oct 28, 2026	20.50	20.50	19.93	20.04	20.04	-2.24%	2,340,000
Oct 27, 2026	21.10	21.20	19.96	20.50	20.50	-3.21%	2,907,416
Oct 26, 2026	21.30	21.70	21.06	21.18	21.18	-	1,973,000
Oct 23, 2026	21.34	21.38	20.48	21.18	21.18	-0.75%	887,013
Oct 22, 2026	22.12	22.12	21.10	21.34	21.34	-2.11%	1,000,100
Oct 21, 2026	22.20	22.20	21.72	21.80	21.80	-0.82%	517,000
Oct 20, 2026	21.78	22.16	21.70	21.98	21.98	1.01%	1,156,500
Oct 16, 2026	21.50	22.10	21.46	21.76	21.76	1.30%	924,000
Oct 15, 2026	21.38	21.68	21.12	21.48	21.48	-0.92%	1,488,500
Oct 14, 2026	21.50	21.98	21.50	21.68	21.68	0.37%	1,107,000
Oct 13, 2026	21.22	21.68	20.84	21.60	21.60	0.28%	1,077,283
Oct 12, 2026	22.40	22.74	21.32	21.54	21.54	-4.01%	1,234,000
Oct 9, 2026	21.70	22.58	21.70	22.44	22.44	3.12%	1,441,200
Oct 8, 2026	21.92	22.26	21.40	21.76	21.76	-0.91%	1,200,082
Oct 7, 2026	21.62	22.32	21.54	21.96	21.96	1.48%	1,338,000
Oct 6, 2026	21.40	21.82	21.40	21.64	21.64	0.56%	646,000
Oct 5, 2026	21.20	21.78	20.92	21.52	21.52	1.70%	714,000
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