HKG:1518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-