HKG:2528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.60	0.67	0.60	0.66	0.66	21.30%	152,000
Oct 23, 2026	0.62	0.62	0.48	0.54	0.54	-16.92%	846,000
Oct 22, 2026	0.69	0.72	0.56	0.65	0.65	-5.11%	622,000
Oct 21, 2026	0.75	0.76	0.65	0.69	0.69	-9.87%	346,000
Oct 20, 2026	0.81	0.81	0.75	0.76	0.76	-6.17%	130,000
Oct 16, 2026	0.80	0.81	0.78	0.81	0.81	-1.22%	108,000
Oct 15, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	18,000
Oct 14, 2026	0.83	0.83	0.83	0.83	0.83	-	4,000
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Oct 12, 2026	0.82	0.82	0.82	0.83	0.83	1.23%	74,000
Oct 9, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	54,000
Oct 8, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	20,000
Oct 7, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	52,000
Oct 6, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	6,000
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