HKG:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.50	2.61	2.49	2.59	2.59	5.28%	2,709,500
Jul 15, 2026	2.41	2.49	2.41	2.46	2.46	1.65%	871,000
Jul 14, 2026	2.39	2.42	2.35	2.42	2.42	1.68%	1,045,600
Jul 13, 2026	2.42	2.42	2.37	2.38	2.38	-1.65%	480,500
Jul 10, 2026	2.42	2.44	2.40	2.42	2.42	0.41%	257,500
Jul 9, 2026	2.41	2.42	2.37	2.41	2.41	-1.23%	1,061,000
Jul 8, 2026	2.39	2.44	2.38	2.44	2.44	2.52%	1,103,500
Jul 7, 2026	2.47	2.47	2.38	2.38	2.38	-3.64%	1,255,000
Jul 6, 2026	2.44	2.49	2.43	2.47	2.47	1.23%	740,100
Jul 3, 2026	2.40	2.46	2.40	2.44	2.44	1.67%	559,000
Jul 2, 2026	2.43	2.45	2.38	2.40	2.40	0.84%	988,500
Jun 30, 2026	2.42	2.46	2.37	2.38	2.38	-1.79%	936,000
Jun 29, 2026	2.42	2.53	2.41	2.52	2.42	5.00%	2,328,500
Jun 26, 2026	2.40	2.52	2.38	2.40	2.31	-	2,171,500
Jun 25, 2026	2.40	2.43	2.38	2.40	2.31	-0.41%	3,155,000
Jun 24, 2026	2.42	2.44	2.39	2.41	2.32	-0.41%	1,914,000
Jun 23, 2026	2.43	2.47	2.40	2.42	2.33	-0.41%	1,349,500
Jun 22, 2026	2.43	2.47	2.34	2.43	2.34	0.83%	3,518,000
Jun 18, 2026	2.50	2.50	2.40	2.41	2.32	-2.43%	5,308,500
Jun 17, 2026	2.52	2.53	2.46	2.47	2.38	-1.20%	4,029,000
Jun 16, 2026	2.57	2.57	2.50	2.50	2.40	-2.72%	2,098,500
Jun 15, 2026	2.59	2.67	2.55	2.57	2.47	0.39%	1,700,000
Jun 12, 2026	2.56	2.59	2.52	2.56	2.46	-	2,092,000
Jun 11, 2026	2.59	2.59	2.52	2.56	2.46	-	3,154,500
Jun 10, 2026	2.52	2.59	2.51	2.56	2.46	1.59%	5,227,000
Jun 9, 2026	2.58	2.58	2.52	2.52	2.42	-1.18%	1,261,500
Jun 8, 2026	2.58	2.58	2.53	2.55	2.45	-1.16%	2,335,500
Jun 5, 2026	2.60	2.62	2.58	2.58	2.48	-0.39%	959,500
Jun 4, 2026	2.60	2.63	2.59	2.59	2.49	-1.52%	1,421,500
Jun 3, 2026	2.70	2.70	2.62	2.63	2.53	-0.75%	2,142,000
Jun 2, 2026	2.68	2.70	2.63	2.65	2.55	-1.12%	2,185,000
Jun 1, 2026	2.57	2.69	2.57	2.68	2.58	4.28%	4,716,600
May 29, 2026	2.56	2.61	2.54	2.57	2.47	0.39%	23,154,200
May 28, 2026	2.55	2.64	2.51	2.56	2.46	0.39%	3,463,412
May 27, 2026	2.59	2.59	2.51	2.55	2.45	-1.54%	2,926,000
May 26, 2026	2.52	2.60	2.48	2.59	2.49	2.78%	2,856,000
May 22, 2026	2.57	2.59	2.48	2.52	2.42	-1.56%	6,822,036
May 21, 2026	2.63	2.66	2.55	2.56	2.46	-2.66%	4,931,500
May 20, 2026	2.67	2.67	2.61	2.63	2.53	-2.23%	5,928,500
May 19, 2026	2.69	2.70	2.65	2.69	2.59	0.75%	2,536,500
May 18, 2026	2.72	2.72	2.67	2.67	2.57	-2.55%	2,390,000
May 15, 2026	2.75	2.78	2.71	2.74	2.63	-1.08%	2,038,500
May 14, 2026	2.78	2.79	2.76	2.77	2.66	0.36%	2,291,500
May 13, 2026	2.76	2.78	2.73	2.76	2.65	-1.43%	3,091,000
May 12, 2026	2.83	2.83	2.77	2.80	2.69	-1.06%	1,456,000
May 11, 2026	2.77	2.83	2.76	2.83	2.72	1.43%	1,986,500
May 8, 2026	2.85	2.86	2.77	2.79	2.68	-2.79%	3,691,000
May 7, 2026	2.85	2.87	2.83	2.87	2.76	1.06%	3,130,500
May 6, 2026	2.89	2.89	2.82	2.84	2.73	-0.70%	2,397,500
May 5, 2026	2.86	2.87	2.84	2.86	2.75	-0.69%	1,348,035