China High Precision Automation Group Limited (HKG:0591)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0050 (-1.85%)
Jul 24, 2026, 3:56 PM HKT
HKG:0591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 2,005,000 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 2,121,000 |
| Jul 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,033,000 |
| Jul 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 724,000 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 520,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,532,000 |
| Jul 16, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 1,239,000 |
| Jul 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 700,000 |
| Jul 14, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 201,000 |
| Jul 13, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 2,509,000 |
| Jul 10, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 6,304,000 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.94% | 937,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 641,000 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 598,000 |
| Jul 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.19% | 794,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.70% | 992,000 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 74,000 |
| Jun 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.04% | 1,183,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 1,239,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.55% | 1,023,000 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.73% | 787,271 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.60% | 290,000 |
| Jun 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.93% | 1,156,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 717,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | 1,021,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 412,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 1,079,000 |
| Jun 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 595,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 1,222,000 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,435,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,149,000 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,601,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,471,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,946,000 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,672,000 |
| Jun 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,320,000 |
| 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 |