HKG:1518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-	89,000
Aug 10, 2026	0.28	0.28	0.27	0.27	0.27	1.92%	20,500
Aug 7, 2026	0.25	0.26	0.25	0.26	0.26	-11.86%	30,500
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	100,000
Aug 5, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 4, 2026	0.28	0.28	0.25	0.27	0.27	-3.57%	68,500
Aug 3, 2026	0.32	0.32	0.28	0.28	0.28	-13.85%	15,500
Jul 31, 2026	0.28	0.33	0.25	0.33	0.33	-1.52%	19,500
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-	500
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	500
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	11,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Jul 23, 2026	0.30	0.31	0.30	0.31	0.31	-	4,500
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	4,000
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-	1,500
Jul 17, 2026	0.32	0.32	0.30	0.31	0.31	-	11,500
Jul 16, 2026	0.35	0.35	0.31	0.31	0.31	-6.06%	198,000
Jul 15, 2026	0.36	0.36	0.33	0.33	0.33	-4.35%	16,000
Jul 14, 2026	0.35	0.35	0.34	0.35	0.35	-6.76%	69,500
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 10, 2026	0.36	0.37	0.36	0.37	0.37	-7.50%	125,500
Jul 9, 2026	0.41	0.41	0.40	0.40	0.40	5.26%	53,500
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 6, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	2,000
Jul 3, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	5,500
Jul 2, 2026	0.44	0.48	0.41	0.41	0.41	1.25%	253,500
Jun 30, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	145,000
Jun 29, 2026	0.47	0.48	0.44	0.44	0.44	-3.30%	118,500
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 25, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 24, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 23, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	3,500
Jun 22, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jun 18, 2026	0.48	0.53	0.47	0.47	0.47	-2.08%	89,500
Jun 17, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 16, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 12, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 10, 2026	0.47	0.48	0.46	0.48	0.48	-	14,000
Jun 9, 2026	0.56	0.58	0.48	0.48	0.48	-2.04%	201,000
Jun 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	117,500
Jun 5, 2026	0.54	0.59	0.47	0.51	0.51	3.03%	107,500
Jun 4, 2026	0.51	0.51	0.47	0.50	0.50	-2.94%	39,000
Jun 3, 2026	0.51	0.51	0.48	0.51	0.51	-	31,000
Jun 2, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 1, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	106,000