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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.29	0.29	0.29	0.28	4.25M
February 16, 2026	0.28	0.28	0.28	0.28	0.27	3.05M
February 13, 2026	0.35	0.27	0.27	0.35	0.26	35.89M
February 12, 2026	0.36	0.36	0.36	0.37	0.36	419,000
February 11, 2026	0.37	0.37	0.37	0.38	0.36	706,000
February 10, 2026	0.36	0.37	0.37	0.37	0.36	1.41M
February 09, 2026	0.35	0.36	0.36	0.36	0.35	1.7M
February 06, 2026	0.35	0.36	0.36	0.36	0.35	1.48M
February 05, 2026	0.37	0.37	0.37	0.37	0.35	710,000
February 04, 2026	0.36	0.36	0.36	0.36	0.35	884,000
February 03, 2026	0.36	0.36	0.36	0.36	0.35	433,000
February 02, 2026	0.36	0.35	0.35	0.36	0.35	2.14M
January 30, 2026	0.36	0.37	0.37	0.37	0.35	1.43M
January 29, 2026	0.35	0.36	0.36	0.37	0.35	1.35M
January 28, 2026	0.38	0.35	0.35	0.38	0.35	5.46M
January 27, 2026	0.38	0.38	0.38	0.4	0.37	7.23M
January 26, 2026	0.38	0.38	0.38	0.39	0.38	2.83M
January 23, 2026	0.37	0.39	0.39	0.39	0.37	4.33M
January 22, 2026	0.37	0.37	0.37	0.37	0.36	960,000
January 21, 2026	0.35	0.37	0.37	0.38	0.34	7.86M
January 20, 2026	0.35	0.35	0.35	0.36	0.34	1.11M
January 19, 2026	0.36	0.36	0.36	0.36	0.35	401,000
January 16, 2026	0.36	0.36	0.36	0.37	0.35	572,000
January 15, 2026	0.36	0.36	0.36	0.36	0.35	2.47M
January 14, 2026	0.36	0.36	0.36	0.37	0.35	4.54M
January 13, 2026	0.36	0.36	0.36	0.36	0.35	1.92M
January 12, 2026	0.35	0.36	0.36	0.37	0.35	4.25M
January 09, 2026	0.34	0.35	0.35	0.35	0.34	911,000
January 08, 2026	0.36	0.35	0.35	0.36	0.34	1.83M
January 07, 2026	0.34	0.35	0.35	0.36	0.34	2.48M
January 06, 2026	0.33	0.35	0.35	0.36	0.33	6.77M
January 05, 2026	0.33	0.33	0.33	0.33	0.32	1.46M
January 02, 2026	0.32	0.33	0.33	0.33	0.31	3.94M
December 31, 2025	0.3	0.32	0.32	0.32	0.3	1.3M
December 30, 2025	0.3	0.3	0.3	0.31	0.3	2.11M
December 29, 2025	0.29	0.3	0.3	0.3	0.28	707,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	1,000
December 23, 2025	0.29	0.3	0.3	0.3	0.28	474,000
December 22, 2025	0.29	0.29	0.29	0.29	0.28	2.23M
December 19, 2025	0.29	0.29	0.29	0.3	0.29	2.17M
December 18, 2025	0.29	0.3	0.3	0.3	0.29	1.38M
December 17, 2025	0.3	0.3	0.3	0.3	0.28	1.11M
December 16, 2025	0.3	0.3	0.3	0.3	0.28	1.88M
December 15, 2025	0.31	0.3	0.3	0.32	0.3	2.24M
December 12, 2025	0.3	0.31	0.31	0.31	0.3	1.85M
December 11, 2025	0.3	0.3	0.3	0.31	0.28	4.19M
December 10, 2025	0.31	0.3	0.3	0.31	0.3	2.38M
December 09, 2025	0.31	0.31	0.31	0.32	0.3	3.93M
December 08, 2025	0.31	0.31	0.31	0.31	0.3	1.01M
December 05, 2025	0.31	0.31	0.31	0.31	0.3	1.69M
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

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