HKG:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.59	0.63	0.58	0.63	0.63	10.53%	3,522,221
May 28, 2026	0.53	0.60	0.53	0.57	0.57	7.55%	7,470,000
May 27, 2026	0.57	0.59	0.50	0.53	0.53	-11.67%	19,812,000
May 26, 2026	0.61	0.65	0.50	0.60	0.60	5.26%	10,116,000
May 22, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	414,000
May 21, 2026	0.60	0.61	0.54	0.58	0.58	-3.33%	1,782,000
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-	408,000
May 19, 2026	0.63	0.65	0.60	0.60	0.60	-4.76%	960,000
May 18, 2026	0.63	0.64	0.63	0.63	0.63	-	192,000
May 15, 2026	0.62	0.65	0.62	0.63	0.63	-1.56%	576,000
May 14, 2026	0.58	0.64	0.54	0.64	0.64	16.36%	4,704,000
May 13, 2026	0.56	0.59	0.51	0.55	0.55	-	2,700,000
May 12, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	144,000
May 11, 2026	0.52	0.57	0.50	0.57	0.57	3.64%	4,224,000
May 8, 2026	0.56	0.57	0.53	0.55	0.55	-1.79%	207,000
May 7, 2026	0.52	0.56	0.52	0.56	0.56	1.82%	558,000
May 6, 2026	0.53	0.57	0.53	0.55	0.55	3.77%	294,000
May 5, 2026	0.55	0.55	0.50	0.53	0.53	-7.02%	1,110,000
May 4, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	36,000
Apr 30, 2026	0.52	0.58	0.52	0.56	0.56	7.69%	538,500
Apr 29, 2026	0.58	0.58	0.51	0.52	0.52	-10.34%	7,224,000
Apr 28, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	5,478,000
Apr 27, 2026	0.63	0.66	0.60	0.60	0.60	-7.69%	5,041,500
Apr 24, 2026	0.68	0.68	0.63	0.65	0.65	-4.41%	3,666,000
Apr 23, 2026	0.64	0.69	0.63	0.68	0.68	6.25%	10,172,500
Apr 22, 2026	0.73	0.73	0.62	0.64	0.64	-7.25%	4,233,122
Apr 21, 2026	0.70	0.71	0.67	0.69	0.69	-	702,000
Apr 20, 2026	0.64	0.69	0.63	0.69	0.69	13.11%	2,325,000
Apr 17, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	420,000
Apr 16, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	432,000
Apr 15, 2026	0.62	0.67	0.60	0.61	0.61	-1.61%	1,554,000
Apr 14, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,008,000
Apr 13, 2026	0.66	0.70	0.63	0.63	0.63	-1.56%	1,506,000
Apr 10, 2026	0.65	0.68	0.63	0.64	0.64	-	780,000
Apr 9, 2026	0.67	0.67	0.62	0.64	0.64	-4.48%	1,950,000
Apr 8, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	2,100,000
Apr 2, 2026	0.68	0.70	0.67	0.68	0.68	-1.45%	744,000
Apr 1, 2026	0.69	0.69	0.67	0.69	0.69	-	984,000
Mar 31, 2026	0.67	0.74	0.67	0.69	0.69	2.99%	3,297,000
Mar 30, 2026	0.76	0.76	0.67	0.67	0.67	-11.84%	5,442,000
Mar 27, 2026	0.73	0.79	0.71	0.76	0.76	4.11%	5,944,000
Mar 26, 2026	0.78	0.78	0.68	0.73	0.73	-6.41%	5,190,000
Mar 25, 2026	0.85	0.85	0.76	0.78	0.78	-7.14%	1,770,000
Mar 24, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	456,000
Mar 23, 2026	0.84	0.85	0.78	0.82	0.82	-2.38%	1,032,000
Mar 20, 2026	0.82	0.86	0.81	0.84	0.84	-3.45%	630,000
Mar 19, 2026	0.90	0.90	0.86	0.87	0.87	1.16%	762,000
Mar 18, 2026	0.91	0.91	0.85	0.86	0.86	-5.49%	3,294,000
Mar 17, 2026	0.80	0.96	0.78	0.91	0.91	13.75%	8,811,000
Mar 16, 2026	0.68	0.84	0.68	0.80	0.80	14.29%	5,965,650