HKG:2593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.10	1.11	1.08	1.11	1.11	-1.77%	178,400
May 26, 2026	1.13	1.20	1.09	1.13	1.13	-	562,400
May 22, 2026	1.15	1.18	1.12	1.13	1.13	0.89%	359,200
May 21, 2026	1.12	1.12	1.12	1.12	1.12	-0.88%	800
May 20, 2026	1.12	1.13	1.10	1.13	1.13	1.80%	207,200
May 19, 2026	1.18	1.18	1.10	1.11	1.11	-5.93%	188,000
May 18, 2026	1.16	1.22	1.12	1.18	1.18	7.27%	276,000
May 15, 2026	1.18	1.18	1.10	1.10	1.10	-2.65%	84,000
May 14, 2026	1.18	1.18	1.12	1.13	1.13	-0.88%	324,000
May 13, 2026	1.17	1.17	1.12	1.14	1.14	-2.56%	135,200
May 12, 2026	1.11	1.18	1.10	1.17	1.17	5.41%	268,000
May 11, 2026	1.02	1.12	1.02	1.11	1.11	11.00%	402,400
May 8, 2026	1.03	1.03	0.98	1.00	1.00	-2.91%	230,400
May 7, 2026	1.04	1.04	1.02	1.03	1.03	-0.96%	41,600
May 6, 2026	1.10	1.10	1.02	1.04	1.04	-5.45%	148,800
May 5, 2026	0.95	1.10	0.93	1.10	1.10	18.28%	671,200
May 4, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	149,600
Apr 30, 2026	0.95	0.95	0.95	0.95	0.95	-	44,000
Apr 29, 2026	0.95	0.95	0.95	0.95	0.95	-	16,000
Apr 28, 2026	0.93	0.95	0.93	0.95	0.95	-1.04%	56,800
Apr 27, 2026	0.94	0.96	0.94	0.96	0.96	3.23%	83,200
Apr 24, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	19,200
Apr 23, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	21,600
Apr 22, 2026	0.98	0.98	0.97	0.97	0.97	3.19%	108,000
Apr 21, 2026	0.94	0.94	0.93	0.94	0.94	-	13,600
Apr 20, 2026	0.96	0.94	0.94	0.94	0.94	-	12,800
Apr 17, 2026	0.97	0.97	0.94	0.94	0.94	-3.09%	70,400
Apr 16, 2026	0.94	0.98	0.94	0.97	0.97	3.19%	190,400
Apr 15, 2026	0.91	0.95	0.90	0.94	0.94	5.62%	174,400
Apr 14, 2026	0.90	0.90	0.89	0.89	0.89	-	55,200
Apr 13, 2026	0.90	0.90	0.89	0.89	0.89	-	52,800
Apr 10, 2026	0.91	0.92	0.89	0.89	0.89	-2.20%	339,200
Apr 9, 2026	0.92	0.95	0.91	0.91	0.91	-4.21%	23,200
Apr 8, 2026	0.91	0.95	0.91	0.95	0.95	4.40%	32,800
Apr 2, 2026	0.91	0.91	0.91	0.91	0.91	-	2,400
Apr 1, 2026	0.91	0.91	0.91	0.91	0.91	-	24,000
Mar 31, 2026	0.91	0.91	0.91	0.91	0.91	-	7,200
Mar 30, 2026	0.93	0.98	0.91	0.91	0.91	-2.15%	68,800
Mar 27, 2026	0.96	0.96	0.92	0.93	0.93	-5.10%	154,400
Mar 26, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	9,600
Mar 25, 2026	0.98	0.99	0.95	0.99	0.99	-3.88%	147,200
Mar 24, 2026	1.00	1.03	1.00	1.03	1.03	4.04%	51,200
Mar 23, 2026	1.02	1.02	0.97	0.99	0.99	-3.88%	150,400
Mar 20, 2026	1.02	1.04	1.02	1.03	1.03	0.98%	100,000
Mar 19, 2026	1.04	1.04	1.02	1.02	1.02	-1.92%	16,800
Mar 18, 2026	1.03	1.04	1.03	1.04	1.04	-	20,800
Mar 17, 2026	1.05	1.05	1.05	1.04	1.04	-0.95%	25,600
Mar 16, 2026	1.05	1.05	1.05	1.05	1.05	-	7,200
Mar 13, 2026	1.05	1.08	1.05	1.05	1.05	0.96%	28,800
Mar 12, 2026	1.09	1.09	1.04	1.04	1.04	-2.80%	60,000