0581.HK Historical Prices | Stock Alarm Pro

0581.HK0581.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$1.32	$1.32	$1.30	$1.30	2.01M
1/15/2026	$1.32	$1.35	$1.31	$1.32	2.18M
1/14/2026	$1.34	$1.35	$1.32	$1.34	1.10M
1/13/2026	$1.35	$1.35	$1.32	$1.33	1.29M
1/12/2026	$1.35	$1.35	$1.32	$1.35	1.47M
1/9/2026	$1.34	$1.34	$1.32	$1.34	1.82M
1/8/2026	$1.36	$1.36	$1.32	$1.34	2.12M
1/7/2026	$1.35	$1.39	$1.34	$1.38	3.99M
1/6/2026	$1.31	$1.35	$1.31	$1.35	1.96M
1/5/2026	$1.32	$1.34	$1.30	$1.32	1.99M
1/2/2026	$1.30	$1.33	$1.29	$1.33	1.33M
12/31/2025	$1.31	$1.32	$1.29	$1.31	2.32M
12/30/2025	$1.31	$1.32	$1.30	$1.32	924,000
12/29/2025	$1.32	$1.33	$1.30	$1.31	2.65M
12/24/2025	$1.31	$1.33	$1.30	$1.30	3.42M
12/23/2025	$1.32	$1.33	$1.31	$1.32	2.42M
12/22/2025	$1.34	$1.34	$1.32	$1.33	1.84M
12/19/2025	$1.32	$1.33	$1.31	$1.32	1.95M
12/18/2025	$1.31	$1.33	$1.31	$1.31	1.16M
12/17/2025	$1.31	$1.33	$1.31	$1.32	606,000
12/16/2025	$1.33	$1.33	$1.31	$1.31	2.02M
12/15/2025	$1.33	$1.36	$1.32	$1.35	1.59M
12/12/2025	$1.32	$1.34	$1.30	$1.34	2.93M
12/11/2025	$1.33	$1.33	$1.31	$1.32	364,000
12/10/2025	$1.30	$1.34	$1.30	$1.32	3.90M
12/9/2025	$1.34	$1.34	$1.30	$1.30	2.95M
12/8/2025	$1.39	$1.39	$1.34	$1.34	1.82M
12/5/2025	$1.35	$1.42	$1.35	$1.39	5.98M
12/4/2025	$1.33	$1.36	$1.33	$1.34	4.86M
12/3/2025	$1.33	$1.33	$1.30	$1.31	1.65M
12/2/2025	$1.31	$1.32	$1.30	$1.32	1.24M
12/1/2025	$1.29	$1.31	$1.29	$1.30	916,000
11/28/2025	$1.29	$1.30	$1.28	$1.29	1.21M
11/27/2025	$1.28	$1.30	$1.28	$1.29	902,000
11/26/2025	$1.29	$1.30	$1.28	$1.28	982,000
11/25/2025	$1.28	$1.31	$1.28	$1.28	1.78M
11/24/2025	$1.29	$1.29	$1.26	$1.28	1.93M
11/21/2025	$1.33	$1.33	$1.27	$1.28	4.35M
11/20/2025	$1.39	$1.39	$1.32	$1.34	3.54M
11/19/2025	$1.30	$1.40	$1.29	$1.39	10.69M
11/18/2025	$1.29	$1.29	$1.24	$1.24	2.70M
11/17/2025	$1.29	$1.29	$1.27	$1.29	1.09M
11/14/2025	$1.30	$1.31	$1.28	$1.29	1.70M
11/13/2025	$1.30	$1.34	$1.30	$1.31	3.15M
11/12/2025	$1.30	$1.33	$1.29	$1.30	1.49M
11/11/2025	$1.35	$1.35	$1.29	$1.31	4.15M
11/10/2025	$1.36	$1.39	$1.34	$1.34	2.46M
11/7/2025	$1.38	$1.38	$1.33	$1.33	1.02M
11/6/2025	$1.27	$1.38	$1.27	$1.38	3.84M
11/5/2025	$1.26	$1.30	$1.24	$1.27	4.91M
11/4/2025	$1.30	$1.31	$1.27	$1.27	2.70M
11/3/2025	$1.30	$1.32	$1.29	$1.30	846,000
10/31/2025	$1.34	$1.35	$1.30	$1.31	2.26M
10/30/2025	$1.34	$1.34	$1.32	$1.34	1.91M
10/28/2025	$1.35	$1.36	$1.32	$1.34	2.24M
10/27/2025	$1.36	$1.38	$1.34	$1.35	1.70M
10/24/2025	$1.36	$1.38	$1.34	$1.37	646,000
10/23/2025	$1.36	$1.38	$1.32	$1.36	2.24M
10/22/2025	$1.36	$1.40	$1.35	$1.37	2.17M
10/21/2025	$1.39	$1.40	$1.36	$1.36	1.20M
10/20/2025	$1.37	$1.41	$1.37	$1.40	1.01M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance