HKG:2528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.90	0.90	0.71	0.88	0.88	-7.37%	248,000
Jul 9, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	2,000
Jul 8, 2026	0.90	1.00	0.85	0.94	0.94	10.59%	292,000
Jul 7, 2026	0.95	1.02	0.75	0.85	0.85	-10.53%	570,000
Jul 6, 2026	0.92	1.00	0.92	0.95	0.95	3.26%	384,000
Jul 3, 2026	0.87	0.92	0.85	0.92	0.92	3.37%	72,000
Jul 2, 2026	0.93	0.93	0.87	0.89	0.89	-5.32%	162,000
Jun 30, 2026	0.83	0.96	0.83	0.94	0.94	10.59%	480,000
Jun 29, 2026	0.70	0.85	0.70	0.85	0.85	21.43%	414,000
Jun 26, 2026	0.71	0.73	0.68	0.70	0.70	-1.41%	168,000
Jun 25, 2026	0.72	0.72	0.72	0.71	0.71	4.41%	16,000
Jun 24, 2026	0.67	0.67	0.67	0.68	0.68	-	6,000
Jun 23, 2026	0.69	0.69	0.68	0.68	0.68	-	120,000
Jun 22, 2026	0.73	0.73	0.68	0.68	0.68	-2.86%	84,000
Jun 18, 2026	0.69	0.70	0.68	0.70	0.70	-	234,000
Jun 17, 2026	0.69	0.70	0.68	0.70	0.70	-	72,000
Jun 16, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	20,000
Jun 15, 2026	0.68	0.72	0.68	0.72	0.72	2.86%	8,000
Jun 12, 2026	0.70	0.70	0.70	0.70	0.70	-	350,000
Jun 11, 2026	0.66	0.70	0.62	0.70	0.70	4.48%	386,000
Jun 10, 2026	0.65	0.68	0.65	0.67	0.67	1.52%	228,000
Jun 9, 2026	0.66	0.66	0.66	0.66	0.66	-	24,000
Jun 8, 2026	0.66	0.70	0.65	0.66	0.66	-5.71%	346,000
Jun 5, 2026	0.69	0.72	0.68	0.70	0.70	-	92,000
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	100,000
Jun 3, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	158,000
Jun 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 1, 2026	0.70	0.72	0.70	0.72	0.72	-	16,000
May 29, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	150,000
May 28, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	124,000
May 27, 2026	0.69	0.69	0.69	0.69	0.69	-	14,000
May 26, 2026	0.72	0.73	0.67	0.69	0.69	-1.43%	272,000
May 22, 2026	0.66	0.72	0.66	0.70	0.70	6.06%	278,000
May 21, 2026	0.65	0.68	0.65	0.66	0.66	-	56,000
May 20, 2026	0.63	0.67	0.63	0.66	0.66	1.54%	36,000
May 19, 2026	0.63	0.66	0.63	0.65	0.65	1.56%	40,000
May 18, 2026	0.60	0.64	0.58	0.64	0.64	-3.03%	22,000
May 15, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	40,000
May 14, 2026	0.58	0.68	0.58	0.64	0.64	14.29%	786,000
May 13, 2026	0.53	0.56	0.50	0.56	0.56	1.82%	258,000
May 12, 2026	0.55	0.56	0.55	0.55	0.55	-	38,000
May 11, 2026	0.55	0.55	0.54	0.55	0.55	-	168,000
May 8, 2026	0.52	0.55	0.51	0.55	0.55	7.84%	92,000
May 7, 2026	0.54	0.51	0.50	0.51	0.51	-5.56%	184,000
May 6, 2026	0.55	0.55	0.50	0.54	0.54	-	444,000
May 5, 2026	0.48	0.59	0.48	0.54	0.54	14.89%	1,476,000
May 4, 2026	0.43	0.48	0.43	0.47	0.47	9.30%	548,000
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-	32,000
Apr 28, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	14,000