China High Precision Automation Group Limited (HKG:0591)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0090 (3.90%)
Mar 27, 2026, 4:08 PM HKT
HKG:0591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.90% | 851,244 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.35% | 467,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 1,352,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 1,042,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 1,440,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.12% | 1,085,850 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 678,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 952,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | 363,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 312,000 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 435,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.52% | 1,040,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | 458,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 163,000 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,045,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 2,086,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,668,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,917,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 4,617,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -13.57% | 14,961,000 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 1,353,000 |
| Feb 26, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 1,955,000 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 3,164,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,866,000 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,382,000 |
| Feb 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 4,250,000 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 3,048,000 |
| 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 |