HKG:1515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.60	2.62	2.58	2.58	2.58	-0.39%	959,500
Jun 4, 2026	2.60	2.63	2.59	2.59	2.59	-1.52%	1,421,500
Jun 3, 2026	2.70	2.70	2.62	2.63	2.63	-0.75%	2,142,000
Jun 2, 2026	2.68	2.70	2.63	2.65	2.65	-1.12%	2,185,000
Jun 1, 2026	2.57	2.69	2.57	2.68	2.68	4.28%	4,716,600
May 29, 2026	2.56	2.61	2.54	2.57	2.57	0.39%	23,154,200
May 28, 2026	2.55	2.64	2.51	2.56	2.56	0.39%	3,463,412
May 27, 2026	2.59	2.59	2.51	2.55	2.55	-1.54%	2,926,000
May 26, 2026	2.52	2.60	2.48	2.59	2.59	2.78%	2,856,000
May 22, 2026	2.57	2.59	2.48	2.52	2.52	-1.56%	6,822,036
May 21, 2026	2.63	2.66	2.55	2.56	2.56	-2.66%	4,931,500
May 20, 2026	2.67	2.67	2.61	2.63	2.63	-2.23%	5,928,500
May 19, 2026	2.69	2.70	2.65	2.69	2.69	0.75%	2,536,500
May 18, 2026	2.72	2.72	2.67	2.67	2.67	-2.55%	2,390,000
May 15, 2026	2.75	2.78	2.71	2.74	2.74	-1.08%	2,038,500
May 14, 2026	2.78	2.79	2.76	2.77	2.77	0.36%	2,291,500
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%	1,456,000
May 11, 2026	2.77	2.83	2.76	2.83	2.83	1.43%	1,986,500
May 8, 2026	2.85	2.86	2.77	2.79	2.79	-2.79%	3,691,000
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%	2,192,000
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%	2,106,200
Apr 14, 2026	2.90	2.90	2.84	2.90	2.90	0.35%	3,270,500
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%	3,350,000
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