HKG:0596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.37	2.45	2.34	2.37	2.37	0.85%	10,738,000
Jul 2, 2026	2.36	2.48	2.32	2.35	2.35	-0.42%	8,824,000
Jun 30, 2026	2.36	2.44	2.33	2.36	2.36	-	5,522,000
Jun 29, 2026	2.38	2.46	2.33	2.36	2.36	1.29%	3,538,000
Jun 26, 2026	2.42	2.46	2.37	2.37	2.33	-2.07%	4,282,000
Jun 25, 2026	2.50	2.50	2.36	2.42	2.38	0.41%	3,548,000
Jun 24, 2026	2.48	2.57	2.41	2.41	2.37	-2.82%	3,562,000
Jun 23, 2026	2.61	2.64	2.46	2.48	2.44	-4.62%	7,009,997
Jun 22, 2026	2.78	2.78	2.56	2.60	2.56	-6.47%	9,288,000
Jun 18, 2026	2.96	2.97	2.75	2.78	2.73	-6.08%	7,168,000
Jun 17, 2026	3.10	3.19	2.96	2.96	2.91	-3.90%	4,990,000
Jun 16, 2026	3.26	3.26	3.03	3.08	3.03	-5.52%	4,993,997
Jun 15, 2026	3.00	3.26	2.95	3.26	3.20	11.26%	13,066,000
Jun 12, 2026	3.00	3.20	2.93	2.93	2.88	0.69%	15,174,000
Jun 11, 2026	2.81	3.02	2.65	2.91	2.86	2.83%	15,926,000