HKG:2593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.94	0.97	0.94	0.97	0.97	2.66%	15,200
Aug 20, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	55,200
Aug 19, 2026	0.95	0.97	0.92	0.95	0.95	-2.06%	184,800
Aug 18, 2026	0.95	0.97	0.94	0.97	0.97	1.04%	36,000
Aug 17, 2026	1.00	1.00	0.96	0.96	0.96	-3.03%	66,400
Aug 14, 2026	1.00	1.00	0.99	0.99	0.99	-1.98%	16,800
Aug 13, 2026	1.02	1.02	1.00	1.01	1.01	1.51%	68,000
Aug 12, 2026	0.95	1.03	0.95	1.00	1.00	4.19%	137,600
Aug 11, 2026	0.95	0.97	0.92	0.96	0.96	0.53%	117,600
Aug 10, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	31,200
Aug 7, 2026	0.96	0.96	0.93	0.95	0.95	-	91,200
Aug 6, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Aug 5, 2026	0.95	0.95	0.94	0.95	0.95	1.61%	18,400
Aug 4, 2026	0.98	0.98	0.93	0.93	0.93	-1.06%	74,400
Aug 3, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	24,800
Jul 31, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	72,000
Jul 30, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	70,400
Jul 29, 2026	0.95	0.95	0.92	0.93	0.93	-	123,200
Jul 28, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	82,400
Jul 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	29,600
Jul 24, 2026	0.93	0.93	0.93	0.93	0.93	-	22,400
Jul 23, 2026	0.93	0.93	0.93	0.93	0.93	-	13,600
Jul 22, 2026	0.94	0.94	0.93	0.93	0.93	-2.11%	14,400
Jul 21, 2026	0.96	0.96	0.95	0.95	0.95	1.06%	60,800
Jul 20, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	22,400
Jul 17, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	40,000
Jul 16, 2026	0.94	0.94	0.94	0.94	0.94	-	2,400
Jul 15, 2026	0.94	0.94	0.94	0.94	0.94	-	8,000
Jul 14, 2026	0.95	0.95	0.94	0.94	0.94	-	32,800
Jul 13, 2026	0.98	0.98	0.93	0.94	0.94	-2.08%	52,000
Jul 10, 2026	0.94	0.94	0.93	0.96	0.96	2.13%	24,800
Jul 9, 2026	0.94	0.94	0.94	0.94	0.94	-	20,800
Jul 8, 2026	0.95	0.95	0.93	0.94	0.94	-2.08%	66,400
Jul 7, 2026	0.95	0.97	0.95	0.96	0.96	4.35%	48,800
Jul 6, 2026	0.95	0.96	0.92	0.92	0.92	-3.16%	120,800
Jul 3, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	48,800
Jul 2, 2026	1.05	1.01	0.96	0.97	0.97	-7.62%	160,800
Jun 30, 2026	0.97	1.05	0.95	1.05	1.05	8.25%	212,800
Jun 29, 2026	0.96	0.96	0.95	0.97	0.97	2.11%	79,200
Jun 26, 2026	0.96	0.99	0.95	0.95	0.95	-	256,800
Jun 25, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	66,400
Jun 24, 2026	0.97	0.98	0.96	0.97	0.97	-1.02%	62,400
Jun 23, 2026	1.01	1.01	0.98	0.98	0.98	-2.97%	77,600
Jun 22, 2026	1.00	1.00	1.00	1.01	1.01	-1.94%	61,600
Jun 18, 2026	1.03	1.03	1.03	1.03	1.03	-	-
Jun 17, 2026	1.03	1.03	1.03	1.03	1.03	-	9,600
Jun 16, 2026	1.01	1.04	0.99	1.03	1.03	1.98%	184,000
Jun 15, 2026	1.01	1.01	1.00	1.01	1.01	-1.94%	44,000
Jun 12, 2026	1.01	1.01	1.01	1.03	1.03	-	56,000
Jun 11, 2026	1.03	1.03	1.00	1.03	1.03	-0.96%	109,600