HKG:2528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.70	0.70	0.70	0.70	-	-2.78%	10,000
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
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-	18,000
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Apr 22, 2026	0.43	0.43	0.42	0.42	0.42	-	56,000
Apr 21, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	110,000
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	36,000
Apr 17, 2026	0.40	0.43	0.40	0.43	0.43	-1.15%	354,000
Apr 16, 2026	0.41	0.44	0.41	0.44	0.44	8.75%	320,000
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	40,000
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	-	126,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	70,000
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	120,000
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	44,000
Apr 2, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	64,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	106,000
Mar 31, 2026	0.43	0.43	0.39	0.43	0.43	-2.30%	78,000
Mar 30, 2026	0.38	0.44	0.38	0.44	0.44	16.00%	266,000
Mar 27, 2026	0.37	0.38	0.37	0.38	0.38	5.63%	54,000
Mar 26, 2026	0.35	0.36	0.35	0.36	0.36	7.58%	58,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	6,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	22,000
Mar 23, 2026	0.33	0.34	0.31	0.33	0.33	-10.96%	286,000
Mar 20, 2026	0.38	0.38	0.34	0.37	0.37	-2.67%	22,000
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-	10,000
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	22,000
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-	12,000