HKG:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.48	0.52	0.43	0.50	0.50	4.17%	4,542,000
Nov 12, 2026	0.48	0.48	0.47	0.48	0.48	-	396,000
Nov 11, 2026	0.48	0.49	0.46	0.48	0.48	1.05%	792,000
Nov 10, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	462,000
Nov 9, 2026	0.55	0.55	0.47	0.49	0.49	-1.01%	564,000
Nov 6, 2026	0.49	0.53	0.45	0.50	0.50	-	894,000
Nov 5, 2026	0.52	0.52	0.46	0.50	0.50	3.13%	294,000
Nov 4, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	262,800
Nov 3, 2026	0.53	0.53	0.47	0.49	0.49	-1.01%	180,000
Nov 2, 2026	0.54	0.54	0.48	0.50	0.50	-	156,000
Oct 30, 2026	0.54	0.54	0.44	0.50	0.50	-1.00%	672,000
Oct 29, 2026	0.54	0.54	0.54	0.50	0.50	-	6,000
Oct 28, 2026	0.50	0.50	0.42	0.50	0.50	-0.99%	1,911,000
Oct 27, 2026	0.50	0.51	0.49	0.51	0.51	-0.98%	378,000
Oct 26, 2026	0.55	0.55	0.50	0.51	0.51	-1.92%	456,000
Oct 23, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	101,000
Oct 22, 2026	0.53	0.53	0.48	0.51	0.51	-	1,200,000
Oct 21, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	444,000
Oct 20, 2026	0.54	0.55	0.51	0.53	0.53	-2.78%	444,000
Oct 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Oct 15, 2026	0.58	0.58	0.53	0.54	0.54	-2.70%	288,000
Oct 14, 2026	0.58	0.58	0.53	0.56	0.56	0.91%	51,000
Oct 13, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	360,000
Oct 12, 2026	0.68	0.68	0.52	0.52	0.52	-13.33%	4,422,000
Oct 9, 2026	0.59	0.60	0.51	0.60	0.60	2.56%	2,677,500
Oct 8, 2026	0.65	0.67	0.55	0.59	0.59	-15.22%	2,202,000
Oct 7, 2026	0.65	0.69	0.65	0.69	0.69	-0.72%	342,000
Oct 6, 2026	0.71	0.71	0.69	0.70	0.70	2.21%	318,000
Oct 5, 2026	0.69	0.69	0.69	0.68	0.68	2.26%	6,000
Oct 2, 2026	0.67	0.67	0.67	0.67	0.67	2.31%	18,000
Sep 30, 2026	0.66	0.69	0.64	0.65	0.65	-5.80%	1,135,500
Sep 29, 2026	0.70	0.71	0.69	0.69	0.69	0.73%	714,000
Sep 28, 2026	0.70	0.70	0.64	0.69	0.69	1.48%	606,000
Sep 25, 2026	0.67	0.68	0.64	0.68	0.68	-3.57%	636,000
Sep 24, 2026	0.67	0.70	0.67	0.70	0.70	-	144,000
Sep 23, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	102,000
Sep 22, 2026	0.70	0.72	0.68	0.72	0.72	2.14%	2,550,000
Sep 21, 2026	0.71	0.71	0.71	0.70	0.70	-1.41%	66,000
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	-	6,000
Sep 17, 2026	0.71	0.72	0.68	0.71	0.71	2.16%	402,000
Sep 16, 2026	0.72	0.72	0.67	0.70	0.70	-0.71%	728,000
Sep 15, 2026	0.70	0.72	0.66	0.70	0.70	-	607,500
Sep 14, 2026	0.75	0.75	0.67	0.70	0.70	-3.45%	622,000
Sep 11, 2026	0.74	0.74	0.66	0.73	0.73	-2.03%	600,000
Sep 10, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	6,000
Sep 9, 2026	0.75	0.75	0.74	0.75	0.75	-	66,000
Sep 8, 2026	0.72	0.75	0.72	0.75	0.75	2.05%	636,000
Sep 7, 2026	0.74	0.76	0.70	0.73	0.73	2.10%	1,410,000
Sep 4, 2026	0.71	0.73	0.70	0.72	0.72	2.14%	588,000
Sep 3, 2026	0.79	0.79	0.69	0.70	0.70	-3.45%	1,128,000