China High Precision Automation Group Limited - 0591.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.31	0.31	0.31	0.3	519,000
December 03, 2025	0.31	0.31	0.31	0.31	0.3	3.03M
December 02, 2025	0.33	0.32	0.32	0.33	0.31	1.83M
December 01, 2025	0.34	0.33	0.33	0.34	0.32	1.43M
November 28, 2025	0.34	0.33	0.33	0.34	0.32	1.02M
November 27, 2025	0.32	0.34	0.34	0.34	0.32	1.63M
November 26, 2025	0.32	0.32	0.32	0.32	0.32	974,000
November 25, 2025	0.32	0.33	0.33	0.34	0.32	2.6M
November 24, 2025	0.32	0.32	0.32	0.33	0.32	1.73M
November 21, 2025	0.31	0.31	0.31	0.32	0.31	3.73M
November 20, 2025	0.32	0.32	0.32	0.32	0.32	1.1M
November 19, 2025	0.33	0.32	0.32	0.33	0.32	1.63M
November 18, 2025	0.33	0.32	0.32	0.34	0.32	2.25M
November 17, 2025	0.34	0.33	0.33	0.35	0.33	2.23M
November 14, 2025	0.36	0.35	0.35	0.38	0.34	9.68M
November 13, 2025	0.32	0.37	0.37	0.38	0.32	21.71M
November 12, 2025	0.32	0.31	0.31	0.33	0.31	2.85M
November 11, 2025	0.31	0.32	0.32	0.32	0.3	7.07M
November 10, 2025	0.3	0.3	0.3	0.3	0.29	719,000
November 07, 2025	0.31	0.3	0.3	0.31	0.29	1.21M
November 06, 2025	0.3	0.31	0.31	0.31	0.3	1.61M
November 05, 2025	0.29	0.3	0.3	0.3	0.28	1.79M
November 04, 2025	0.31	0.3	0.3	0.32	0.3	2.19M
November 03, 2025	0.31	0.32	0.32	0.32	0.3	1.75M
October 31, 2025	0.31	0.31	0.31	0.32	0.3	2.7M
October 30, 2025	0.31	0.32	0.32	0.32	0.31	1.17M
October 28, 2025	0.32	0.32	0.32	0.33	0.31	3.36M
October 27, 2025	0.33	0.32	0.32	0.33	0.32	3.36M
October 26, 2025	0.33	0.32	0.32	0.33	0.32	2.48M
October 24, 2025	0.31	0.32	0.32	0.34	0.31	5.84M
October 23, 2025	0.3	0.3	0.3	0.31	0.3	5.83M
October 22, 2025	0.31	0.31	0.31	0.31	0.3	798,000
October 21, 2025	0.3	0.31	0.31	0.31	0.3	1.34M
October 20, 2025	0.3	0.3	0.3	0.31	0.29	1.32M
October 17, 2025	0.31	0.29	0.29	0.31	0.28	4.26M
October 16, 2025	0.31	0.31	0.31	0.32	0.3	2.49M
October 15, 2025	0.3	0.31	0.31	0.31	0.29	3.1M
October 14, 2025	0.33	0.3	0.3	0.33	0.29	8.34M
October 13, 2025	0.32	0.32	0.32	0.33	0.31	5.35M
October 10, 2025	0.34	0.33	0.33	0.34	0.32	10.85M
October 09, 2025	0.34	0.34	0.34	0.35	0.34	4.67M
October 08, 2025	0.37	0.34	0.34	0.37	0.33	10.84M
October 06, 2025	0.38	0.37	0.37	0.38	0.36	3.75M
October 03, 2025	0.38	0.38	0.38	0.39	0.38	2.22M
October 02, 2025	0.41	0.38	0.38	0.41	0.37	7.1M
September 30, 2025	0.39	0.41	0.41	0.41	0.39	4.18M
September 29, 2025	0.39	0.39	0.39	0.41	0.39	7.57M
September 26, 2025	0.38	0.39	0.39	0.39	0.38	2.88M
September 25, 2025	0.4	0.38	0.38	0.4	0.38	8.08M
September 24, 2025	0.41	0.4	0.4	0.41	0.39	1.67M
September 23, 2025	0.4	0.41	0.41	0.41	0.4	4.23M
September 22, 2025	0.41	0.4	0.4	0.42	0.4	2.32M
September 19, 2025	0.4	0.41	0.41	0.41	0.4	3.02M
September 18, 2025	0.42	0.41	0.41	0.42	0.4	2.82M
September 17, 2025	0.4	0.42	0.42	0.42	0.4	6.48M
September 16, 2025	0.39	0.4	0.4	0.41	0.38	6.61M
September 15, 2025	0.44	0.39	0.39	0.45	0.35	20.69M
September 12, 2025	0.45	0.45	0.45	0.46	0.44	4.84M
September 11, 2025	0.43	0.45	0.45	0.45	0.43	3.77M
September 10, 2025	0.45	0.44	0.44	0.46	0.43	5.74M

China High Precision Automation Group Limited (0591.HK) HKSE