HKG:1152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.28	0.30	0.27	0.28	-	-	1,180,000
Jul 14, 2026	0.28	0.28	0.25	0.28	0.28	1.82%	9,814,000
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-3.51%	4,372,000
Jul 10, 2026	0.27	0.31	0.27	0.29	0.29	-1.72%	9,416,000
Jul 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	9,584,000
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	4,174,000
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	3,396,000
Jul 6, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	1,382,000
Jul 3, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	6,456,000
Jul 2, 2026	0.32	0.37	0.28	0.28	0.28	-12.50%	15,720,000
Jun 30, 2026	0.36	0.36	0.31	0.32	0.32	-8.57%	8,424,000
Jun 29, 2026	0.35	0.36	0.33	0.35	0.35	1.45%	2,790,000
Jun 26, 2026	0.38	0.38	0.31	0.35	0.35	-8.00%	5,668,000
Jun 25, 2026	0.39	0.41	0.37	0.38	0.38	-1.32%	5,436,000
Jun 24, 2026	0.39	0.40	0.37	0.38	0.38	5.56%	5,754,000
Jun 23, 2026	0.42	0.44	0.36	0.36	0.36	-14.29%	44,482,000
Jun 22, 2026	0.39	0.42	0.37	0.42	0.42	7.69%	19,298,000
Jun 18, 2026	0.31	0.40	0.31	0.39	0.39	25.81%	23,420,000
Jun 17, 2026	0.32	0.35	0.30	0.31	0.31	-3.13%	8,528,000
Jun 16, 2026	0.33	0.33	0.28	0.32	0.32	-1.54%	13,642,000
Jun 15, 2026	0.34	0.35	0.31	0.33	0.33	-1.52%	8,024,000
Jun 12, 2026	0.37	0.37	0.31	0.33	0.33	-12.00%	10,782,000
Jun 11, 2026	0.39	0.39	0.33	0.38	0.38	-2.60%	9,830,000
Jun 10, 2026	0.42	0.42	0.36	0.39	0.39	-7.23%	7,216,000
Jun 9, 2026	0.43	0.46	0.38	0.42	0.42	-2.35%	14,680,000
Jun 8, 2026	0.43	0.44	0.42	0.43	0.43	-6.59%	6,074,000
Jun 5, 2026	0.48	0.48	0.44	0.46	0.46	-3.19%	8,798,000
Jun 4, 2026	0.44	0.48	0.43	0.47	0.47	8.05%	14,646,000
Jun 3, 2026	0.43	0.47	0.42	0.44	0.44	1.16%	15,428,000
Jun 2, 2026	0.45	0.45	0.40	0.43	0.43	-3.37%	21,956,000
Jun 1, 2026	0.31	0.46	0.31	0.45	0.45	36.92%	63,352,000
May 29, 2026	0.30	0.34	0.29	0.33	0.33	14.04%	22,880,000
May 28, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	7,526,000
May 27, 2026	0.30	0.35	0.24	0.27	0.27	8.00%	58,782,000
May 22, 2026	0.28	0.29	0.25	0.25	0.25	-5.66%	60,632,000
May 21, 2026	0.28	0.29	0.26	0.27	0.27	1.92%	24,132,000
May 20, 2026	0.26	0.30	0.25	0.26	0.26	4.42%	16,918,000
May 19, 2026	0.23	0.26	0.21	0.25	0.25	10.18%	8,264,000
May 18, 2026	0.23	0.24	0.22	0.23	0.23	-1.31%	6,984,000
May 15, 2026	0.23	0.23	0.22	0.23	0.23	-0.87%	5,628,000
May 14, 2026	0.23	0.24	0.22	0.23	0.23	-	10,794,000
May 13, 2026	0.23	0.26	0.23	0.23	0.23	-1.28%	9,654,000
May 12, 2026	0.26	0.26	0.23	0.23	0.23	-6.40%	1,640,000
May 11, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	1,112,000
May 8, 2026	0.26	0.26	0.21	0.26	0.26	-	8,848,000
May 7, 2026	0.28	0.28	0.24	0.26	0.26	-3.77%	4,894,000
May 6, 2026	0.25	0.28	0.24	0.27	0.27	3.92%	3,398,000
May 5, 2026	0.26	0.27	0.25	0.26	0.26	4.08%	1,752,000
May 4, 2026	0.25	0.25	0.23	0.25	0.25	-	1,918,000
Apr 30, 2026	0.24	0.25	0.24	0.25	0.25	3.81%	2,432,000