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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.43	0.46	0.46	0.46	0.42	6.41M
September 08, 2025	0.44	0.44	0.44	0.46	0.43	2.77M
September 05, 2025	0.43	0.44	0.44	0.45	0.43	1.94M
September 04, 2025	0.43	0.43	0.43	0.43	0.42	4.07M
September 03, 2025	0.47	0.43	0.43	0.47	0.42	17.45M
September 02, 2025	0.48	0.47	0.47	0.48	0.47	2.85M
September 01, 2025	0.46	0.48	0.48	0.49	0.46	6.26M
August 29, 2025	0.48	0.46	0.46	0.48	0.46	4.64M
August 28, 2025	0.45	0.47	0.47	0.48	0.45	6.72M
August 27, 2025	0.47	0.45	0.45	0.48	0.45	4.91M
August 26, 2025	0.5	0.47	0.47	0.5	0.47	9.43M
August 25, 2025	0.49	0.5	0.5	0.51	0.49	10.71M
August 22, 2025	0.44	0.49	0.49	0.5	0.44	11.22M
August 21, 2025	0.45	0.44	0.44	0.45	0.44	3.6M
August 20, 2025	0.44	0.45	0.45	0.45	0.44	4.42M
August 19, 2025	0.45	0.45	0.45	0.46	0.44	4.58M
August 18, 2025	0.46	0.46	0.46	0.47	0.45	6.48M
August 15, 2025	0.43	0.47	0.47	0.48	0.41	17.97M
August 14, 2025	0.42	0.43	0.43	0.44	0.42	10M
August 13, 2025	0.39	0.42	0.42	0.43	0.39	14.32M
August 12, 2025	0.38	0.39	0.39	0.39	0.37	5.02M
August 11, 2025	0.38	0.37	0.37	0.38	0.37	1.66M
August 08, 2025	0.38	0.38	0.38	0.38	0.37	982,000
August 07, 2025	0.38	0.39	0.39	0.39	0.38	1.82M
August 06, 2025	0.36	0.39	0.39	0.39	0.36	4.14M
August 05, 2025	0.36	0.36	0.36	0.37	0.36	2.6M
August 04, 2025	0.36	0.36	0.36	0.37	0.35	4.18M
August 01, 2025	0.36	0.36	0.36	0.37	0.36	2.12M
July 31, 2025	0.38	0.36	0.36	0.39	0.36	9.65M
July 30, 2025	0.4	0.39	0.39	0.41	0.38	3.5M
July 29, 2025	0.4	0.4	0.4	0.4	0.39	2.98M
July 28, 2025	0.38	0.41	0.41	0.41	0.38	5.92M
July 25, 2025	0.37	0.38	0.38	0.39	0.37	8.83M
July 24, 2025	0.36	0.37	0.37	0.38	0.36	6.03M
July 23, 2025	0.37	0.37	0.37	0.38	0.36	5.02M
July 22, 2025	0.39	0.37	0.37	0.39	0.36	6.82M
July 21, 2025	0.4	0.39	0.39	0.4	0.38	8.26M
July 18, 2025	0.4	0.4	0.4	0.41	0.38	5.35M
July 17, 2025	0.39	0.39	0.39	0.4	0.38	2.61M
July 16, 2025	0.39	0.39	0.39	0.4	0.38	7.84M
July 15, 2025	0.44	0.39	0.39	0.44	0.39	13.81M
July 14, 2025	0.43	0.44	0.44	0.44	0.42	4.56M
July 11, 2025	0.42	0.43	0.43	0.44	0.41	9.04M
July 10, 2025	0.39	0.42	0.42	0.43	0.38	21.53M
July 09, 2025	0.36	0.39	0.39	0.39	0.36	13.74M
July 08, 2025	0.35	0.36	0.36	0.37	0.35	6.15M
July 07, 2025	0.35	0.37	0.37	0.38	0.35	7.16M

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