HKG:0532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.27	0.25	0.27	0.27	-1.85%	256,000
Mar 6, 2026	0.25	0.28	0.25	0.27	0.27	-1.82%	524,000
Mar 5, 2026	0.26	0.28	0.25	0.28	0.28	5.77%	474,000
Mar 4, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	52,000
Mar 3, 2026	0.27	0.27	0.27	0.28	0.28	-	104,000
Mar 2, 2026	0.27	0.28	0.27	0.28	0.28	-5.17%	4,000
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	240,000
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-	828,000
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	2,000
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	70,000
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	100,000
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	228,000
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	8,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	14,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	240,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	168,000
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	52,000
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	4,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	202,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	752,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	82,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	100,000
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	216,000
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	226,200
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	92,000
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-6.15%	34,000
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	256,000
Dec 30, 2025	0.30	0.32	0.30	0.32	0.32	-	31,731
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	22,000
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 17, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	44,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	14,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	390,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	266,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 5, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	382,000
Dec 4, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	18,000
Dec 3, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	554,000
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	2,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	2,000
Nov 24, 2025	0.31	0.32	0.31	0.32	0.32	-	14,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	122,000
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	20,000
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	274,000
Nov 17, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	332,000
Nov 14, 2025	0.33	0.35	0.33	0.34	0.34	-2.86%	372,000
Nov 13, 2025	0.30	0.44	0.30	0.35	0.35	25.00%	3,000,000
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	20,000
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	358,000
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 4, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	-
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	100,000
Oct 31, 2025	0.29	0.29	0.29	0.29	0.29	-	52,000
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	50,000
Oct 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 27, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	368,000
Oct 24, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-	4,000
Oct 22, 2025	0.28	0.29	0.28	0.28	0.28	-	242,000
Oct 21, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	100,000
Oct 20, 2025	0.28	0.29	0.28	0.29	0.29	-	12,000
Oct 17, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	4,000
Oct 16, 2025	0.31	0.32	0.28	0.29	0.29	-3.33%	98,000
Oct 15, 2025	0.28	0.30	0.28	0.30	0.30	-1.64%	220,000
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	-	4,000
Oct 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 10, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	-