HKG:0591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.35	0.35	0.26	0.27	0.27	-25.00%	35,867,000
Feb 12, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	385,000
Feb 11, 2026	0.37	0.38	0.36	0.37	0.37	-	686,000
Feb 10, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,395,000
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	1,694,000
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	-1.37%	1,475,000
Feb 5, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	709,000
Feb 4, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	884,000
Feb 3, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	433,000
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	2,141,000
Jan 30, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	1,426,000
Jan 29, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,349,000
Jan 28, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	5,462,000
Jan 27, 2026	0.38	0.40	0.37	0.38	0.38	-	7,186,000
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	2,811,000
Jan 23, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	4,242,000
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	946,000
Jan 21, 2026	0.35	0.38	0.34	0.37	0.37	5.71%	7,864,000
Jan 20, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	1,110,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	400,000
Jan 16, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	487,000
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	2,398,000
Jan 14, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	4,538,000
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-	1,918,000
Jan 12, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	4,251,000
Jan 9, 2026	0.34	0.35	0.34	0.35	0.35	-	911,000
Jan 8, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	1,825,000
Jan 7, 2026	0.34	0.36	0.34	0.35	0.35	-	2,475,000
Jan 6, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	6,765,000
Jan 5, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,455,000
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	3,963,000
Dec 31, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	1,296,000
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	2,114,995
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	-	707,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	429,000
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	-	2,233,000
Dec 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	2,168,000
Dec 18, 2025	0.29	0.30	0.29	0.30	0.30	-	1,380,000
Dec 17, 2025	0.30	0.30	0.29	0.30	0.30	-	1,108,000
Dec 16, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	1,883,000
Dec 15, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	2,236,000
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,817,000
Dec 11, 2025	0.30	0.31	0.29	0.30	0.30	-	4,193,000
Dec 10, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	2,376,000
Dec 9, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	3,926,000
Dec 8, 2025	0.31	0.31	0.30	0.31	0.31	-	1,006,000
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-	1,677,000
Dec 4, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	516,000
Dec 3, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	3,014,000