HKG:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.52	0.52	0.41	0.50	0.50	-1.96%	2,388,000
Jul 30, 2026	0.51	0.51	0.48	0.51	0.51	4.08%	69,000
Jul 29, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	210,000
Jul 28, 2026	0.52	0.52	0.47	0.52	0.52	1.96%	1,464,000
Jul 27, 2026	0.53	0.53	0.48	0.51	0.51	7.37%	1,530,000
Jul 24, 2026	0.51	0.51	0.47	0.48	0.48	-3.06%	123,000
Jul 23, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	330,000
Jul 22, 2026	0.51	0.51	0.49	0.50	0.50	-	1,476,000
Jul 21, 2026	0.50	0.50	0.48	0.50	0.50	-	534,000
Jul 20, 2026	0.51	0.51	0.48	0.50	0.50	1.01%	114,000
Jul 17, 2026	0.51	0.51	0.48	0.50	0.50	4.21%	156,000
Jul 16, 2026	0.51	0.51	0.48	0.48	0.48	-1.04%	648,000
Jul 15, 2026	0.51	0.51	0.48	0.48	0.48	-	588,000
Jul 14, 2026	0.54	0.54	0.48	0.48	0.48	-3.03%	2,130,000
Jul 13, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	1,188,000
Jul 10, 2026	0.52	0.52	0.48	0.49	0.49	-	450,000
Jul 9, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	102,000
Jul 8, 2026	0.50	0.60	0.47	0.50	0.50	-1.00%	1,194,000
Jul 7, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	2,184,000
Jul 6, 2026	0.50	0.50	0.49	0.49	0.49	1.03%	199,500
Jul 3, 2026	0.50	0.51	0.48	0.49	0.49	-2.02%	588,000
Jul 2, 2026	0.50	0.50	0.46	0.50	0.50	-	900,000
Jun 30, 2026	0.50	0.50	0.50	0.50	0.50	-	138,000
Jun 29, 2026	0.50	0.50	0.48	0.50	0.50	2.06%	792,000
Jun 26, 2026	0.50	0.51	0.48	0.49	0.49	4.30%	1,194,000
Jun 25, 2026	0.49	0.51	0.45	0.47	0.47	-7.00%	2,328,000
Jun 24, 2026	0.52	0.52	0.49	0.50	0.50	-	1,533,000
Jun 23, 2026	0.52	0.53	0.49	0.50	0.50	-7.41%	3,708,000
Jun 22, 2026	0.53	0.57	0.52	0.54	0.54	-1.82%	1,380,000
Jun 18, 2026	0.54	0.56	0.52	0.55	0.55	-	1,434,000
Jun 17, 2026	0.60	0.60	0.53	0.55	0.55	-3.51%	1,135,000
Jun 16, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	474,000
Jun 15, 2026	0.62	0.62	0.57	0.58	0.58	-3.33%	486,000
Jun 12, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	306,000
Jun 11, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	384,000
Jun 10, 2026	0.60	0.61	0.59	0.59	0.59	-4.84%	337,500
Jun 9, 2026	0.60	0.63	0.60	0.62	0.62	-	708,000
Jun 8, 2026	0.56	0.64	0.56	0.62	0.62	-	868,500
Jun 5, 2026	0.61	0.64	0.60	0.62	0.62	-3.13%	2,274,000
Jun 4, 2026	0.63	0.65	0.61	0.64	0.64	-3.03%	1,320,000
Jun 3, 2026	0.62	0.66	0.61	0.66	0.66	4.76%	930,000
Jun 2, 2026	0.56	0.66	0.56	0.63	0.63	5.00%	2,580,000
Jun 1, 2026	0.64	0.64	0.59	0.60	0.60	-4.76%	4,488,000
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