HKG:0596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.81	2.95	2.73	2.83	2.78	-	8,700,000
Jun 9, 2026	2.92	2.97	2.81	2.83	2.78	-2.75%	6,186,000
Jun 8, 2026	2.96	3.02	2.80	2.91	2.86	-5.83%	23,084,000
Jun 5, 2026	3.03	3.18	2.92	3.09	3.04	1.98%	18,822,000
Jun 4, 2026	3.11	3.17	3.02	3.03	2.98	-3.19%	9,862,000
Jun 3, 2026	3.43	3.43	3.07	3.13	3.08	-8.48%	27,332,000
Jun 2, 2026	3.68	3.78	3.33	3.42	3.36	-5.52%	30,380,000
Jun 1, 2026	3.48	4.21	3.45	3.62	3.56	8.71%	70,546,000
May 29, 2026	3.40	3.70	3.16	3.33	3.27	1.83%	62,040,500
May 28, 2026	2.70	3.33	2.68	3.27	3.21	20.66%	76,281,000
May 27, 2026	2.53	2.77	2.44	2.71	2.66	7.11%	25,334,020
May 26, 2026	2.50	2.53	2.32	2.53	2.49	0.40%	16,829,000
May 22, 2026	2.28	2.59	2.27	2.52	2.48	11.50%	21,832,000
May 21, 2026	2.37	2.44	2.22	2.26	2.22	-4.64%	10,520,000
May 20, 2026	2.39	2.43	2.27	2.37	2.33	-	12,308,000