HKG:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.75	2.78	2.71	2.74	2.74	-1.08%	2,039,500
May 14, 2026	2.78	2.79	2.76	2.77	2.77	0.36%	2,296,000
May 13, 2026	2.76	2.78	2.73	2.76	2.76	-1.43%	3,091,000
May 12, 2026	2.83	2.83	2.77	2.80	2.80	-1.06%	1,457,000
May 11, 2026	2.77	2.83	2.76	2.83	2.83	1.43%	1,988,500
May 8, 2026	2.85	2.86	2.77	2.79	2.79	-2.79%	3,691,500
May 7, 2026	2.85	2.87	2.83	2.87	2.87	1.06%	3,130,500
May 6, 2026	2.89	2.89	2.82	2.84	2.84	-0.70%	2,397,500
May 5, 2026	2.86	2.87	2.84	2.86	2.86	-0.69%	1,348,035
May 4, 2026	2.86	2.88	2.83	2.88	2.88	1.05%	915,000
Apr 30, 2026	2.84	2.88	2.83	2.85	2.85	-	1,969,000
Apr 29, 2026	2.85	2.89	2.85	2.85	2.85	-0.35%	1,221,500
Apr 28, 2026	2.84	2.87	2.82	2.86	2.86	0.70%	1,090,000
Apr 27, 2026	2.89	2.89	2.82	2.84	2.84	-1.73%	2,042,000
Apr 24, 2026	2.85	2.89	2.85	2.89	2.89	-	2,220,809
Apr 23, 2026	2.87	2.91	2.84	2.89	2.89	0.70%	2,732,000
Apr 22, 2026	2.90	2.90	2.85	2.87	2.87	-1.03%	1,579,500
Apr 21, 2026	2.89	2.91	2.87	2.90	2.90	0.35%	1,329,000
Apr 20, 2026	2.85	2.91	2.84	2.89	2.89	0.70%	1,251,000
Apr 17, 2026	2.88	2.88	2.82	2.87	2.87	-0.35%	2,193,000
Apr 16, 2026	2.88	2.88	2.85	2.88	2.88	0.70%	2,605,500
Apr 15, 2026	2.90	2.90	2.82	2.86	2.86	-1.38%	2,107,200
Apr 14, 2026	2.90	2.90	2.84	2.90	2.90	0.35%	3,271,500
Apr 13, 2026	2.91	2.91	2.85	2.89	2.89	-1.03%	4,950,191
Apr 10, 2026	2.91	2.93	2.89	2.92	2.92	1.04%	2,073,000
Apr 9, 2026	2.89	2.91	2.88	2.89	2.89	-	2,519,957
Apr 8, 2026	2.81	2.89	2.81	2.89	2.89	3.21%	4,210,031
Apr 2, 2026	2.78	2.80	2.75	2.80	2.80	1.82%	2,246,500
Apr 1, 2026	2.70	2.77	2.70	2.75	2.75	1.85%	2,674,000
Mar 31, 2026	2.71	2.74	2.69	2.70	2.70	0.75%	3,201,292
Mar 30, 2026	2.75	2.75	2.66	2.68	2.68	-2.19%	3,998,000
Mar 27, 2026	2.81	2.82	2.70	2.74	2.74	-3.18%	3,180,000
Mar 26, 2026	2.80	2.84	2.75	2.83	2.83	1.07%	4,483,500
Mar 25, 2026	2.77	2.80	2.71	2.80	2.80	3.70%	3,352,500
Mar 24, 2026	2.67	2.72	2.66	2.70	2.70	1.89%	3,830,000
Mar 23, 2026	2.73	2.73	2.62	2.65	2.65	-2.57%	5,615,000
Mar 20, 2026	2.82	2.83	2.70	2.72	2.72	-3.20%	5,349,500
Mar 19, 2026	2.85	2.87	2.80	2.81	2.81	-2.09%	3,612,000
Mar 18, 2026	2.92	2.92	2.85	2.87	2.87	-	2,653,500
Mar 17, 2026	2.86	2.93	2.86	2.87	2.87	-	2,474,000
Mar 16, 2026	2.90	2.90	2.82	2.87	2.87	0.70%	4,086,500
Mar 13, 2026	2.90	2.90	2.83	2.85	2.85	-3.06%	7,255,500
Mar 12, 2026	2.91	2.95	2.83	2.94	2.94	1.03%	10,303,500
Mar 11, 2026	3.00	3.02	2.88	2.91	2.91	-3.64%	13,955,000
Mar 10, 2026	3.00	3.09	3.00	3.02	3.02	-	8,361,000
Mar 9, 2026	3.03	3.03	2.97	3.02	3.02	-1.31%	11,122,000
Mar 6, 2026	2.97	3.06	2.94	3.06	3.06	3.03%	16,319,213
Mar 5, 2026	3.01	3.05	2.96	2.97	2.97	-0.67%	9,926,000
Mar 4, 2026	3.07	3.07	2.96	2.99	2.99	-2.29%	17,456,500
Mar 3, 2026	3.08	3.12	3.04	3.06	3.06	-0.97%	9,906,631