HKG:0596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.70	3.06	2.68	2.88	-	6.27%	20,798,000
May 27, 2026	2.53	2.77	2.44	2.71	2.71	7.11%	25,334,027
May 26, 2026	2.50	2.53	2.32	2.53	2.53	0.40%	16,829,000
May 22, 2026	2.28	2.59	2.27	2.52	2.52	11.50%	21,832,000
May 21, 2026	2.37	2.44	2.22	2.26	2.26	-4.64%	10,520,000
May 20, 2026	2.39	2.43	2.27	2.37	2.37	-	12,308,000
May 19, 2026	2.31	2.43	2.31	2.37	2.37	2.60%	8,745,500
May 18, 2026	2.44	2.57	2.28	2.31	2.31	-5.33%	11,220,400
May 15, 2026	2.41	2.50	2.37	2.44	2.44	-	9,495,994
May 14, 2026	2.53	2.54	2.40	2.44	2.44	-1.61%	7,613,994
May 13, 2026	2.49	2.57	2.45	2.48	2.48	-1.59%	6,306,000
May 12, 2026	2.60	2.60	2.48	2.52	2.52	-2.33%	12,341,990
May 11, 2026	2.58	2.75	2.54	2.58	2.58	-2.27%	15,296,000
May 8, 2026	2.31	2.68	2.30	2.64	2.64	14.29%	26,353,000
May 7, 2026	2.28	2.44	2.28	2.31	2.31	3.12%	12,746,000
May 6, 2026	2.22	2.30	2.20	2.24	2.24	-0.88%	20,915,800
May 5, 2026	2.26	2.29	2.21	2.26	2.26	-0.44%	5,350,002
May 4, 2026	2.27	2.36	2.22	2.27	2.27	-	7,712,000
Apr 30, 2026	2.36	2.40	2.26	2.27	2.27	-3.81%	7,786,000
Apr 29, 2026	2.42	2.42	2.29	2.36	2.36	-2.48%	10,797,000
Apr 28, 2026	2.64	2.64	2.36	2.42	2.42	-6.92%	17,903,990
Apr 27, 2026	2.16	2.62	2.14	2.60	2.60	20.37%	23,812,000
Apr 24, 2026	2.19	2.21	2.12	2.16	2.16	-1.37%	3,694,000
Apr 23, 2026	2.30	2.30	2.18	2.19	2.19	-4.78%	5,165,908
Apr 22, 2026	2.28	2.30	2.24	2.30	2.30	-0.86%	6,166,000
Apr 21, 2026	2.36	2.36	2.30	2.32	2.32	-1.69%	5,681,000
Apr 20, 2026	2.35	2.40	2.30	2.36	2.36	1.29%	3,885,000
Apr 17, 2026	2.39	2.39	2.27	2.33	2.33	-2.51%	8,028,000
Apr 16, 2026	2.40	2.53	2.38	2.39	2.39	-2.05%	8,244,000
Apr 15, 2026	2.46	2.47	2.37	2.44	2.44	2.52%	7,267,000
Apr 14, 2026	2.42	2.48	2.31	2.38	2.38	-	8,196,000
Apr 13, 2026	2.36	2.48	2.31	2.38	2.38	0.42%	8,381,000
Apr 10, 2026	2.36	2.41	2.30	2.37	2.37	0.42%	12,008,000
Apr 9, 2026	2.55	2.55	2.34	2.36	2.36	-7.45%	8,643,000
Apr 8, 2026	2.39	2.61	2.39	2.55	2.55	8.97%	11,190,000
Apr 2, 2026	2.52	2.57	2.25	2.34	2.34	-4.49%	15,368,000
Apr 1, 2026	2.21	2.51	2.21	2.45	2.45	12.39%	21,766,000
Mar 31, 2026	2.59	2.59	2.17	2.18	2.18	-28.29%	60,644,800
Mar 30, 2026	2.80	3.06	2.79	3.04	3.04	4.47%	9,243,000
Mar 27, 2026	2.90	2.99	2.87	2.91	2.91	-2.68%	6,278,000
Mar 26, 2026	3.04	3.06	2.90	2.99	2.99	-1.64%	3,356,000
Mar 25, 2026	3.12	3.18	2.99	3.04	3.04	-0.33%	4,772,000
Mar 24, 2026	3.04	3.10	2.90	3.05	3.05	3.04%	5,552,000
Mar 23, 2026	3.07	3.10	2.92	2.96	2.96	-3.90%	6,212,000
Mar 20, 2026	3.24	3.24	3.04	3.08	3.08	-4.64%	7,315,000
Mar 19, 2026	3.30	3.31	3.21	3.23	3.23	-4.44%	4,180,000
Mar 18, 2026	3.38	3.48	3.34	3.38	3.38	-0.29%	4,623,523
Mar 17, 2026	3.39	3.49	3.36	3.39	3.39	-	5,022,000
Mar 16, 2026	3.49	3.49	3.38	3.39	3.39	-2.31%	3,508,000
Mar 13, 2026	3.64	3.64	3.46	3.47	3.47	-4.67%	4,394,000