HKG:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.69	0.70	0.68	0.70	0.70	-	1,935,000
Mar 12, 2026	0.69	0.70	0.65	0.70	0.70	4.48%	852,000
Mar 11, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	3,582,000
Mar 10, 2026	0.70	0.70	0.67	0.70	0.70	-	2,346,000
Mar 9, 2026	0.70	0.71	0.67	0.70	0.70	-1.41%	3,063,000
Mar 6, 2026	0.70	0.70	0.68	0.71	0.71	-	930,000
Mar 5, 2026	0.68	0.71	0.67	0.71	0.71	1.43%	900,000
Mar 4, 2026	0.76	0.76	0.66	0.70	0.70	-2.78%	1,908,000
Mar 3, 2026	0.73	0.73	0.69	0.72	0.72	-1.37%	1,737,000
Mar 2, 2026	0.74	0.74	0.69	0.73	0.73	-	1,776,000
Feb 27, 2026	0.75	0.77	0.73	0.73	0.73	-5.19%	1,920,000
Feb 26, 2026	0.80	0.80	0.74	0.77	0.77	-3.75%	1,944,000
Feb 25, 2026	0.80	0.81	0.78	0.80	0.80	-	1,482,000
Feb 24, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	270,000
Feb 23, 2026	0.81	0.81	0.76	0.79	0.79	-	1,041,000
Feb 20, 2026	0.76	0.80	0.76	0.79	0.79	-3.66%	204,000
Feb 16, 2026	0.81	0.82	0.70	0.82	0.82	-	1,200,000
Feb 13, 2026	0.77	0.83	0.75	0.82	0.82	6.49%	1,026,000
Feb 12, 2026	0.84	0.84	0.73	0.77	0.77	-	3,156,000
Feb 11, 2026	0.77	0.78	0.75	0.77	0.77	-	1,194,000
Feb 10, 2026	0.82	0.82	0.76	0.77	0.77	-7.23%	1,032,000
Feb 9, 2026	0.80	0.83	0.76	0.83	0.83	-1.19%	2,511,000
Feb 6, 2026	0.82	0.89	0.80	0.84	0.84	-1.18%	918,000
Feb 5, 2026	0.84	0.85	0.82	0.85	0.85	1.19%	78,000
Feb 4, 2026	0.87	0.87	0.81	0.84	0.84	-5.62%	486,000
Feb 3, 2026	0.91	0.91	0.88	0.89	0.89	-	1,764,000
Feb 2, 2026	0.86	0.90	0.86	0.89	0.89	1.14%	954,000
Jan 30, 2026	0.93	0.94	0.87	0.88	0.88	-2.22%	1,698,000