China High Precision Automation Group Limited (HKG:0591)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0150 (6.00%)
Jun 1, 2026, 4:08 PM HKT
HKG:0591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 3,593,000 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 2,080,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 1,359,000 |
| May 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,126,000 |
| May 26, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 5.69% | 7,153,000 |
| May 22, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 9.82% | 7,508,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 397,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 426,000 |
| May 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 191,000 |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 676,000 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 532,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 1,074,000 |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 932,000 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 946,000 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 2,651,000 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 420,000 |
| May 7, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.04% | 4,408,000 |
| May 6, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 12.20% | 8,921,000 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,063,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 1,033,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 129,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 879,000 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 902,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 692,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.74% | 328,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 745,000 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 84,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,104,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 770,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 546,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.41% | 6,772,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 1,061,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,560,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 125,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 427,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 409,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 919,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 1,161,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 242,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 486,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 1,253,000 |
| 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 |