China High Precision Automation Group Limited (HKG:0591)
Hong Kong · Delayed Price · Currency is HKD 0.2380
+0.0040 (1.71%)
Sep 25, 2026, 4:08 PM HKT
HKG:0591 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 112,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.10% | 1,007,000 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 736,000 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,029,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,235,000 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 438,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,000 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 107,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 398,000 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 627,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 403,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 193,000 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 663,000 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 365,000 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 360,000 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 111,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 847,000 |
| Aug 31, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 212,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 214,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 347,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 654,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400,682 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 312,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 581,000 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,179,000 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 955,000 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 534,000 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.41% | 1,117,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 382,000 |
| Aug 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 392,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 197,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,018,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 788,000 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 1,200,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.14% | 345,000 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,108,000 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,949,000 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 3,142,000 |
| Jul 29, 2026 | 0.28 | 0.30 | 0.25 | 0.26 | 0.26 | -8.77% | 7,815,000 |
| Jul 28, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 2,223,000 |
| Jul 27, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 6,068,000 |
| 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 |