HKG:2528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	24,000
Oct 2, 2026	0.87	0.87	0.87	0.87	0.87	-	6,000
Sep 30, 2026	0.87	0.88	0.87	0.87	0.87	-	84,000
Sep 29, 2026	0.88	0.88	0.87	0.87	0.87	1.76%	38,000
Sep 28, 2026	0.86	0.86	0.85	0.85	0.85	-3.41%	66,000
Sep 25, 2026	0.87	0.88	0.86	0.88	0.88	-	84,000
Sep 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 23, 2026	0.88	0.88	0.88	0.88	0.88	-	112,000
Sep 22, 2026	0.86	0.88	0.86	0.88	0.88	-0.56%	108,000
Sep 21, 2026	0.89	0.89	0.86	0.89	0.89	-	20,000
Sep 18, 2026	0.89	0.89	0.89	0.89	0.89	4.12%	2,000
Sep 17, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	256,000
Sep 16, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	54,000
Sep 15, 2026	0.85	0.85	0.85	0.85	0.85	-	240,000
Sep 14, 2026	0.88	0.89	0.85	0.85	0.85	-3.41%	148,000
Sep 11, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	56,000
Sep 10, 2026	0.89	0.89	0.89	0.89	0.89	-	8,000
Sep 9, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Sep 8, 2026	0.89	0.89	0.89	0.89	0.89	-	30,000
Sep 7, 2026	0.86	0.89	0.85	0.89	0.89	-	54,000
Sep 4, 2026	0.87	0.90	0.87	0.89	0.89	1.71%	34,000
Sep 3, 2026	0.92	0.93	0.85	0.88	0.88	-4.89%	184,000
Sep 2, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Sep 1, 2026	0.93	0.93	0.93	0.93	0.93	-	14,000
Aug 31, 2026	0.93	0.93	0.93	0.93	0.93	-	16,000
Aug 28, 2026	0.93	0.93	0.93	0.93	0.93	-1.60%	30,000
Aug 27, 2026	0.92	0.94	0.86	0.94	0.94	2.17%	70,000
Aug 26, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Aug 25, 2026	0.94	0.94	0.94	0.92	0.92	1.10%	2,000
Aug 24, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	4,000
Aug 21, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Aug 20, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Aug 19, 2026	0.86	0.91	0.86	0.91	0.91	-	32,000
Aug 18, 2026	0.90	0.91	0.86	0.91	0.91	0.56%	54,000
Aug 17, 2026	0.87	0.90	0.83	0.90	0.90	3.45%	162,000
Aug 14, 2026	0.91	0.91	0.91	0.87	0.87	-2.25%	30,000
Aug 13, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	32,000
Aug 12, 2026	0.92	0.92	0.89	0.91	0.91	-2.15%	72,000
Aug 11, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	4,000
Aug 10, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Aug 7, 2026	0.93	0.93	0.89	0.92	0.92	-0.54%	94,000
Aug 6, 2026	0.93	0.94	0.90	0.93	0.93	2.78%	50,000
Aug 5, 2026	0.86	0.92	0.86	0.90	0.90	5.88%	352,000
Aug 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	2,000
Aug 3, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	78,000
Jul 31, 2026	0.80	0.88	0.79	0.84	0.84	-	60,000
Jul 30, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	90,000
Jul 29, 2026	0.84	0.84	0.80	0.80	0.80	-9.09%	142,000
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Jul 27, 2026	0.98	0.98	0.83	0.89	0.89	-9.18%	88,000