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

0.23

+0.001(+0.44%)

Updated at April 02 03:54PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.23	0.23	0.23	0.23	0.22	1.16M
April 01, 2026	0.23	0.23	0.23	0.23	0.23	268,000
March 31, 2026	0.23	0.23	0.23	0.23	0.23	486,000
March 30, 2026	0.23	0.23	0.23	0.23	0.23	1.25M
March 27, 2026	0.23	0.24	0.24	0.24	0.23	860,244
March 26, 2026	0.23	0.23	0.23	0.23	0.23	469,000
March 25, 2026	0.23	0.24	0.24	0.24	0.23	1.36M
March 24, 2026	0.23	0.24	0.24	0.24	0.23	1.04M
March 23, 2026	0.23	0.23	0.23	0.23	0.23	1.44M
March 20, 2026	0.23	0.23	0.23	0.23	0.23	1.09M
March 19, 2026	0.24	0.24	0.24	0.24	0.23	679,000
March 18, 2026	0.24	0.24	0.24	0.24	0.24	953,000
March 17, 2026	0.24	0.24	0.24	0.24	0.24	343,000
March 16, 2026	0.25	0.24	0.24	0.25	0.24	315,000
March 13, 2026	0.24	0.24	0.24	0.25	0.24	436,000
March 12, 2026	0.25	0.24	0.24	0.25	0.24	1.04M
March 11, 2026	0.24	0.24	0.24	0.24	0.24	479,000
March 10, 2026	0.25	0.24	0.24	0.25	0.24	27,000
March 09, 2026	0.24	0.25	0.25	0.25	0.23	2.05M
March 06, 2026	0.24	0.25	0.25	0.25	0.24	2.09M
March 05, 2026	0.25	0.24	0.24	0.25	0.23	3.87M
March 04, 2026	0.24	0.23	0.23	0.24	0.23	1.02M
March 03, 2026	0.24	0.24	0.24	0.24	0.23	4.62M
March 02, 2026	0.27	0.24	0.24	0.27	0.24	15.01M
February 27, 2026	0.29	0.28	0.28	0.3	0.28	1.35M
February 26, 2026	0.28	0.28	0.28	0.3	0.28	1.97M
February 25, 2026	0.29	0.29	0.29	0.3	0.28	3.17M
February 24, 2026	0.3	0.3	0.3	0.3	0.29	1.87M
February 23, 2026	0.29	0.3	0.3	0.3	0.28	1.39M
February 20, 2026	0.28	0.29	0	0.29	0.28	4.25M
February 16, 2026	0.28	0.28	0	0.28	0.27	3.05M
February 13, 2026	0.35	0.27	0	0.35	0.26	35.89M
February 12, 2026	0.36	0.36	0	0.37	0.36	419,000
February 11, 2026	0.37	0.37	0	0.38	0.36	706,000
February 10, 2026	0.36	0.37	0	0.37	0.36	1.41M
February 09, 2026	0.35	0.36	0	0.36	0.35	1.7M
February 06, 2026	0.35	0.36	0	0.36	0.35	1.48M
February 05, 2026	0.37	0.37	0	0.37	0.35	710,000
February 04, 2026	0.36	0.36	0	0.36	0.35	884,000
February 03, 2026	0.36	0.36	0	0.36	0.35	433,000
February 02, 2026	0.36	0.35	0	0.36	0.35	2.14M
January 30, 2026	0.36	0.37	0	0.37	0.35	1.43M
January 29, 2026	0.35	0.36	0	0.37	0.35	1.35M
January 28, 2026	0.38	0.35	0	0.38	0.35	5.46M
January 27, 2026	0.38	0.38	0	0.4	0.37	7.23M
January 26, 2026	0.38	0.38	0	0.39	0.38	2.83M
January 23, 2026	0.37	0.39	0	0.39	0.37	4.33M
January 22, 2026	0.37	0.37	0	0.37	0.36	960,000
January 21, 2026	0.35	0.37	0	0.38	0.34	7.86M
January 20, 2026	0.35	0.35	0	0.36	0.34	1.11M
January 19, 2026	0.36	0.36	0	0.36	0.35	401,000
January 16, 2026	0.36	0.36	0	0.37	0.35	572,000
January 15, 2026	0.36	0.36	0	0.36	0.35	2.47M
January 14, 2026	0.36	0.36	0	0.37	0.35	4.54M
January 13, 2026	0.36	0.36	0	0.36	0.35	1.92M
January 12, 2026	0.35	0.36	0	0.37	0.35	4.25M
January 09, 2026	0.34	0.35	0	0.35	0.34	911,000
January 08, 2026	0.36	0.35	0	0.36	0.34	1.83M
January 07, 2026	0.34	0.35	0	0.36	0.34	2.48M
January 06, 2026	0.33	0.35	0	0.36	0.33	6.77M