HKG:1518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.56	0.56	0.52	0.53	0.53	1.92%	87,000
May 28, 2026	0.53	0.53	0.51	0.52	0.52	-7.14%	7,000
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 26, 2026	0.56	0.63	0.55	0.56	0.56	-	216,000
May 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 20, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
May 19, 2026	0.58	0.59	0.53	0.57	0.57	5.56%	165,500
May 18, 2026	0.54	0.59	0.54	0.54	0.54	-1.82%	162,500
May 15, 2026	0.61	0.62	0.53	0.55	0.55	-1.79%	129,000
May 14, 2026	0.57	0.66	0.55	0.56	0.56	3.70%	460,000
May 13, 2026	0.53	0.63	0.52	0.54	0.54	8.00%	450,000
May 12, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	2,000
May 11, 2026	0.50	0.55	0.50	0.51	0.51	-1.92%	31,500
May 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	29,500
May 7, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	12,500
May 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
May 5, 2026	0.66	0.69	0.57	0.59	0.59	1.72%	235,000
May 4, 2026	0.55	0.69	0.53	0.58	0.58	3.57%	455,500
Apr 30, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 28, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	7,000
Apr 27, 2026	0.64	0.70	0.58	0.59	0.59	-	406,500
Apr 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 22, 2026	0.64	0.64	0.58	0.59	0.59	9.26%	205,500
Apr 21, 2026	0.52	0.63	0.52	0.54	0.54	-3.57%	141,000
Apr 20, 2026	0.63	0.64	0.56	0.56	0.56	-1.75%	212,500
Apr 17, 2026	0.59	0.63	0.54	0.57	0.57	1.79%	223,000
Apr 16, 2026	0.54	0.60	0.52	0.56	0.56	3.70%	164,000
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 14, 2026	0.57	0.58	0.54	0.54	0.54	-6.90%	22,500
Apr 13, 2026	0.56	0.58	0.56	0.58	0.58	9.43%	25,000
Apr 10, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 9, 2026	0.51	0.56	0.51	0.53	0.53	3.92%	308,500
Apr 8, 2026	0.52	0.53	0.51	0.51	0.51	-5.56%	27,500
Apr 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 1, 2026	0.59	0.59	0.53	0.54	0.54	-8.47%	155,000
Mar 31, 2026	0.58	0.59	0.52	0.59	0.59	7.27%	309,500
Mar 30, 2026	0.54	0.59	0.54	0.55	0.55	1.85%	166,000
Mar 27, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 25, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 24, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 23, 2026	0.56	0.56	0.53	0.54	0.54	-6.90%	2,500