HKG:0596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.20	2.20	2.00	2.01	2.01	-4.29%	2,721,586
Sep 10, 2026	2.11	2.13	2.10	2.10	2.10	-1.41%	704,000
Sep 9, 2026	2.14	2.15	2.11	2.13	2.13	-0.47%	742,000
Sep 8, 2026	2.17	2.17	2.13	2.14	2.14	-1.15%	962,000
Sep 7, 2026	2.17	2.21	2.15	2.17	2.17	-0.23%	1,114,000
Sep 4, 2026	2.19	2.25	2.16	2.17	2.17	0.23%	1,612,000
Sep 3, 2026	2.20	2.22	2.16	2.17	2.17	-1.37%	1,350,004
Sep 2, 2026	2.23	2.23	2.20	2.20	2.20	-1.79%	1,166,000
Sep 1, 2026	2.27	2.30	2.23	2.24	2.24	-1.32%	1,570,512
Aug 31, 2026	2.22	2.30	2.19	2.27	2.27	1.12%	1,516,000
Aug 28, 2026	2.24	2.33	2.24	2.24	2.24	-	1,778,000
Aug 27, 2026	2.30	2.31	2.24	2.24	2.24	-2.61%	1,244,000
Aug 26, 2026	2.28	2.34	2.28	2.30	2.30	1.55%	1,872,000
Aug 25, 2026	2.24	2.27	2.24	2.27	2.27	0.22%	458,000
Aug 24, 2026	2.31	2.31	2.24	2.26	2.26	-1.31%	1,180,000
Aug 21, 2026	2.31	2.32	2.26	2.29	2.29	-0.43%	1,217,996
Aug 20, 2026	2.26	2.40	2.22	2.30	2.30	2.45%	2,046,000
Aug 19, 2026	2.37	2.37	2.22	2.25	2.25	-5.67%	2,625,996
Aug 18, 2026	2.47	2.52	2.37	2.38	2.38	-3.64%	3,242,000
Aug 17, 2026	2.19	2.48	2.12	2.47	2.47	12.79%	9,873,862
Aug 14, 2026	2.20	2.21	2.18	2.19	2.19	-	1,372,000
Aug 13, 2026	2.21	2.23	2.18	2.19	2.19	-0.68%	3,006,000
Aug 12, 2026	2.26	2.30	2.20	2.21	2.21	-3.29%	3,310,000
Aug 11, 2026	2.31	2.31	2.28	2.28	2.28	-1.30%	1,742,000
Aug 10, 2026	2.28	2.33	2.28	2.31	2.31	1.32%	1,396,000
Aug 7, 2026	2.29	2.30	2.24	2.28	2.28	-	2,420,000
Aug 6, 2026	2.35	2.37	2.26	2.28	2.28	-3.18%	2,502,000
Aug 5, 2026	2.35	2.39	2.32	2.36	2.36	0.64%	4,162,000
Aug 4, 2026	2.24	2.35	2.24	2.34	2.34	5.88%	5,202,000
Aug 3, 2026	2.29	2.35	2.10	2.21	2.21	-3.49%	13,692,000
Jul 31, 2026	2.21	2.39	2.21	2.29	2.29	5.05%	8,862,000
Jul 30, 2026	2.24	2.31	2.16	2.18	2.18	-2.68%	5,502,000
Jul 29, 2026	2.28	2.33	2.19	2.24	2.24	0.45%	5,548,000
Jul 28, 2026	2.28	2.32	2.20	2.23	2.23	-2.19%	2,186,000
Jul 27, 2026	2.22	2.29	2.21	2.28	2.28	3.17%	2,876,000
Jul 24, 2026	2.33	2.33	2.18	2.21	2.21	-5.15%	6,828,000
Jul 23, 2026	2.37	2.40	2.32	2.33	2.33	-2.92%	3,302,000
Jul 22, 2026	2.44	2.46	2.37	2.40	2.40	-1.64%	2,848,000
Jul 21, 2026	2.39	2.44	2.37	2.44	2.44	2.52%	4,372,000
Jul 20, 2026	2.32	2.41	2.31	2.38	2.38	3.48%	6,368,000
Jul 17, 2026	2.39	2.40	2.26	2.30	2.30	-3.77%	7,336,000
Jul 16, 2026	2.32	2.47	2.32	2.39	2.39	3.02%	4,624,003
Jul 15, 2026	2.41	2.41	2.32	2.32	2.32	-2.52%	2,014,000
Jul 14, 2026	2.39	2.39	2.29	2.38	2.38	-1.24%	6,792,000
Jul 13, 2026	2.42	2.45	2.39	2.41	2.41	-0.82%	7,892,000
Jul 10, 2026	2.56	2.67	2.42	2.43	2.43	-4.71%	7,488,000
Jul 9, 2026	2.63	2.70	2.53	2.55	2.55	-3.04%	10,078,007
Jul 8, 2026	2.45	2.67	2.45	2.63	2.63	9.13%	13,113,000
Jul 7, 2026	2.41	2.55	2.40	2.41	2.41	0.42%	5,882,000
Jul 6, 2026	2.40	2.50	2.36	2.40	2.40	1.27%	5,097,868