HKG:0590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	24.20	24.74	23.76	24.42	23.44	1.16%	1,932,790
Jul 22, 2026	22.96	24.50	22.92	24.14	23.17	4.59%	2,621,657
Jul 21, 2026	23.06	23.32	22.74	23.08	22.15	0.61%	568,020
Jul 20, 2026	23.08	23.24	22.74	22.94	22.02	0.88%	350,620
Jul 17, 2026	23.36	23.50	22.50	22.74	21.82	-1.13%	752,880
Jul 16, 2026	23.38	23.38	22.96	23.00	22.07	0.09%	643,300
Jul 15, 2026	22.60	23.10	22.60	22.98	22.05	1.68%	560,000
Jul 14, 2026	22.32	22.72	21.86	22.60	21.69	0.36%	1,063,200
Jul 13, 2026	22.78	22.78	22.18	22.52	21.61	0.45%	578,036
Jul 10, 2026	22.60	23.10	22.40	22.42	21.52	-0.71%	607,000
Jul 9, 2026	23.06	23.06	22.32	22.58	21.67	-1.14%	720,626
Jul 8, 2026	22.70	23.12	22.56	22.84	21.92	0.62%	690,412
Jul 7, 2026	22.52	22.84	22.28	22.70	21.79	-0.44%	1,023,349
Jul 6, 2026	22.84	23.16	22.62	22.80	21.88	-	737,158
Jul 3, 2026	22.62	23.38	22.62	22.80	21.88	2.80%	1,366,000