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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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