HKG:1522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	788,000
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,026,228
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,004,000
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	2,596,000
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	2,200,000
Jan 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	4,528,000
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	1,172,000
Jan 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	764,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	360,000
Jan 19, 2026	0.34	0.34	0.33	0.34	0.34	-	1,012,000
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	-	2,928,000
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-	1,792,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,504,000
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	1,676,000
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	4,616,000
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	2,692,000
Jan 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	976,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	1,056,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	724,000
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	-	1,936,000
Jan 2, 2026	0.34	0.35	0.33	0.34	0.34	-	2,188,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	208,000
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,280,900
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	1,420,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,174,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,693,000
Dec 22, 2025	0.34	0.34	0.33	0.34	0.34	-	1,380,000
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	908,000
Dec 18, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	260,000
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	-	636,000
Dec 16, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,016,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,284,000
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	2,332,000
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,380,000
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,568,000
Dec 9, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,464,000
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	-	1,124,000
Dec 5, 2025	0.33	0.34	0.33	0.34	0.34	-	653,000
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	572,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	952,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	360,000
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	1,052,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	432,000
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	248,000
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	688,000
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	652,000
Nov 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,580,000
Nov 21, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	2,520,000
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	-	1,020,000
Nov 19, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,596,000