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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.39	0.35	0.35	0.4	0.35	25.21M
July 03, 2025	0.35	0.39	0.39	0.39	0.34	23.58M
July 02, 2025	0.35	0.35	0.35	0.36	0.33	8.81M
June 30, 2025	0.35	0.35	0.35	0.37	0.33	19.55M
June 27, 2025	0.33	0.35	0.35	0.36	0.32	20.24M
June 26, 2025	0.28	0.33	0.33	0.33	0.28	28.62M
June 25, 2025	0.27	0.28	0.28	0.28	0.27	6.19M
June 24, 2025	0.27	0.27	0.27	0.28	0.27	7.41M
June 23, 2025	0.24	0.27	0.27	0.27	0.24	4.33M
June 20, 2025	0.25	0.26	0.26	0.26	0.25	9.43M
June 19, 2025	0.25	0.24	0.24	0.26	0.24	3.86M
June 18, 2025	0.24	0.25	0.25	0.26	0.23	7.49M
June 17, 2025	0.24	0.24	0.24	0.24	0.23	2.95M
June 16, 2025	0.24	0.23	0.23	0.24	0.23	18.87M
June 13, 2025	0.24	0.25	0.25	0.25	0.24	1.77M
June 12, 2025	0.24	0.24	0.24	0.25	0.24	2.33M
June 11, 2025	0.25	0.25	0.25	0.25	0.24	2.93M
June 10, 2025	0.26	0.25	0.25	0.26	0.25	5.75M
June 09, 2025	0.25	0.26	0.26	0.26	0.25	3.58M
June 06, 2025	0.27	0.26	0.26	0.27	0.25	14.24M
June 05, 2025	0.28	0.27	0.27	0.29	0.26	14.93M
June 04, 2025	0.26	0.28	0.28	0.28	0.26	15.37M
June 03, 2025	0.25	0.26	0.26	0.26	0.25	1.88M
June 02, 2025	0.25	0.25	0.25	0.25	0.24	2.39M
May 30, 2025	0.25	0.25	0.25	0.25	0.25	1M
May 29, 2025	0.24	0.26	0.26	0.26	0.24	10.17M
May 28, 2025	0.22	0.24	0.24	0.24	0.22	2.56M
May 27, 2025	0.22	0.23	0.23	0.23	0.22	940,000
May 26, 2025	0.23	0.22	0.22	0.23	0.22	1.54M

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