HKG:0579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.39	2.42	2.39	2.42	2.42	0.83%	2,886,279
Dec 4, 2025	2.41	2.41	2.37	2.40	2.40	-0.83%	4,018,000
Dec 3, 2025	2.40	2.42	2.39	2.42	2.42	0.41%	1,692,000
Dec 2, 2025	2.39	2.41	2.37	2.41	2.41	0.84%	3,166,400
Dec 1, 2025	2.40	2.40	2.38	2.39	2.39	0.42%	1,956,000
Nov 28, 2025	2.39	2.40	2.38	2.38	2.38	-1.24%	3,246,000
Nov 27, 2025	2.40	2.42	2.38	2.41	2.41	0.42%	1,210,000
Nov 26, 2025	2.39	2.42	2.39	2.40	2.40	0.84%	3,750,000
Nov 25, 2025	2.38	2.40	2.37	2.38	2.38	0.85%	3,376,750
Nov 24, 2025	2.39	2.39	2.36	2.36	2.36	-	5,634,000
Nov 21, 2025	2.40	2.40	2.35	2.36	2.36	-2.07%	8,026,000
Nov 20, 2025	2.42	2.42	2.39	2.41	2.41	0.42%	3,570,000
Nov 19, 2025	2.41	2.42	2.39	2.40	2.40	-0.41%	3,386,000
Nov 18, 2025	2.42	2.43	2.40	2.41	2.41	-0.82%	8,397,100
Nov 17, 2025	2.47	2.47	2.42	2.43	2.43	-1.22%	4,604,000
Nov 14, 2025	2.50	2.50	2.45	2.46	2.46	-1.60%	7,649,000
Nov 13, 2025	2.50	2.51	2.47	2.50	2.50	-0.40%	3,519,500
Nov 12, 2025	2.51	2.51	2.49	2.51	2.51	-	4,678,796
Nov 11, 2025	2.51	2.52	2.49	2.51	2.51	0.40%	5,168,000
Nov 10, 2025	2.50	2.52	2.48	2.50	2.50	-	4,760,000
Nov 7, 2025	2.50	2.50	2.47	2.50	2.50	-	4,338,000
Nov 6, 2025	2.46	2.51	2.46	2.50	2.50	1.63%	6,002,000
Nov 5, 2025	2.45	2.47	2.42	2.46	2.46	-0.40%	4,737,315
Nov 4, 2025	2.46	2.50	2.45	2.47	2.47	-	4,464,000
Nov 3, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	3,672,000
Oct 31, 2025	2.54	2.54	2.48	2.48	2.48	-3.50%	11,604,310
Oct 30, 2025	2.51	2.57	2.50	2.57	2.57	3.21%	9,866,000
Oct 28, 2025	2.53	2.53	2.48	2.49	2.49	-1.19%	2,123,218
Oct 27, 2025	2.47	2.52	2.45	2.52	2.52	3.28%	6,190,000
Oct 24, 2025	2.47	2.47	2.43	2.44	2.44	-0.81%	3,570,000
Oct 23, 2025	2.44	2.47	2.42	2.46	2.46	0.82%	7,164,000
Oct 22, 2025	2.47	2.47	2.42	2.44	2.44	-0.81%	15,580,000
Oct 21, 2025	2.49	2.49	2.46	2.46	2.46	-0.81%	4,942,000
Oct 20, 2025	2.49	2.50	2.46	2.48	2.48	0.40%	6,812,000
Oct 17, 2025	2.52	2.55	2.46	2.47	2.47	-2.76%	13,358,000
Oct 16, 2025	2.56	2.56	2.53	2.54	2.54	-0.78%	4,065,500
Oct 15, 2025	2.53	2.56	2.52	2.56	2.56	1.59%	4,223,502
Oct 14, 2025	2.57	2.60	2.52	2.52	2.52	-1.95%	11,384,000
Oct 13, 2025	2.53	2.57	2.48	2.57	2.57	-	21,668,000
Oct 10, 2025	2.59	2.61	2.55	2.57	2.57	-1.15%	7,746,000
Oct 9, 2025	2.55	2.60	2.53	2.60	2.60	1.96%	12,062,000
Oct 8, 2025	2.55	2.55	2.52	2.55	2.55	-0.39%	4,932,083
Oct 6, 2025	2.55	2.58	2.54	2.56	2.56	0.39%	5,658,000
Oct 3, 2025	2.53	2.57	2.50	2.55	2.55	0.39%	13,404,000
Oct 2, 2025	2.54	2.56	2.52	2.54	2.54	0.40%	6,405,200
Sep 30, 2025	2.51	2.54	2.48	2.53	2.53	0.80%	8,176,000
Sep 29, 2025	2.46	2.53	2.46	2.51	2.51	3.72%	16,320,000
Sep 26, 2025	2.42	2.45	2.39	2.42	2.42	0.83%	7,040,000
Sep 25, 2025	2.41	2.42	2.40	2.40	2.40	-0.83%	4,390,000
Sep 24, 2025	2.42	2.43	2.40	2.42	2.42	-0.41%	3,284,000