HKG:1522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.26	0.26	0.25	0.25	-	8.70%	1,768,000
Jun 22, 2026	0.27	0.27	0.27	0.27	0.23	-1.82%	1,884,000
Jun 18, 2026	0.28	0.28	0.27	0.28	0.23	-1.79%	964,000
Jun 17, 2026	0.27	0.28	0.27	0.28	0.24	1.82%	328,000
Jun 16, 2026	0.28	0.28	0.27	0.28	0.23	1.85%	908,000
Jun 15, 2026	0.28	0.28	0.27	0.27	0.23	-3.57%	424,000
Jun 12, 2026	0.27	0.28	0.27	0.28	0.24	1.82%	552,000
Jun 11, 2026	0.28	0.28	0.27	0.28	0.23	-	624,000
Jun 10, 2026	0.28	0.28	0.27	0.28	0.23	-	2,608,000
Jun 9, 2026	0.28	0.28	0.27	0.28	0.23	-3.51%	4,928,000
Jun 8, 2026	0.28	0.29	0.28	0.29	0.24	-	1,126,100
Jun 5, 2026	0.28	0.29	0.28	0.29	0.24	-	336,000
Jun 4, 2026	0.28	0.29	0.28	0.29	0.24	1.79%	1,344,000
Jun 3, 2026	0.28	0.28	0.28	0.28	0.24	-	552,000
Jun 2, 2026	0.28	0.28	0.28	0.28	0.24	-	596,000
Jun 1, 2026	0.28	0.28	0.28	0.28	0.24	-	476,000
May 29, 2026	0.29	0.29	0.27	0.28	0.24	-1.75%	5,416,000
May 28, 2026	0.29	0.29	0.28	0.29	0.24	-1.72%	3,604,000
May 27, 2026	0.29	0.29	0.29	0.29	0.25	-	764,000
May 26, 2026	0.29	0.29	0.29	0.29	0.25	-1.69%	2,729,000
May 22, 2026	0.29	0.30	0.29	0.30	0.25	1.72%	2,708,000
May 21, 2026	0.30	0.30	0.29	0.29	0.25	-1.69%	600,000
May 20, 2026	0.30	0.30	0.30	0.30	0.25	-1.67%	724,000
May 19, 2026	0.30	0.30	0.30	0.30	0.26	-	1,104,000
May 18, 2026	0.30	0.30	0.29	0.30	0.26	1.70%	1,452,000
May 15, 2026	0.30	0.30	0.30	0.30	0.25	-3.28%	1,624,000
May 14, 2026	0.30	0.31	0.30	0.31	0.26	-	304,000
May 13, 2026	0.30	0.31	0.30	0.31	0.26	1.67%	696,000
May 12, 2026	0.30	0.30	0.30	0.30	0.26	-1.64%	1,160,000
May 11, 2026	0.30	0.31	0.30	0.31	0.26	-	2,957,200
May 8, 2026	0.30	0.31	0.30	0.31	0.26	-	200,000
May 7, 2026	0.31	0.31	0.30	0.31	0.26	-	2,412,000
May 6, 2026	0.31	0.31	0.30	0.31	0.26	-	680,000
May 5, 2026	0.31	0.31	0.30	0.31	0.26	-	556,000
May 4, 2026	0.30	0.31	0.30	0.31	0.26	-	936,000
Apr 30, 2026	0.30	0.31	0.30	0.31	0.26	-	764,000
Apr 29, 2026	0.30	0.31	0.30	0.31	0.26	-	2,108,000
Apr 28, 2026	0.31	0.31	0.30	0.31	0.26	-1.61%	768,000
Apr 27, 2026	0.30	0.31	0.30	0.31	0.26	1.64%	1,572,000
Apr 24, 2026	0.31	0.31	0.30	0.31	0.26	-1.61%	512,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.26	-	148,000
Apr 22, 2026	0.31	0.31	0.30	0.31	0.26	1.64%	2,744,000
Apr 21, 2026	0.30	0.31	0.30	0.31	0.26	-	136,000
Apr 20, 2026	0.32	0.32	0.30	0.31	0.26	-1.61%	9,232,000
Apr 17, 2026	0.31	0.31	0.31	0.31	0.26	1.64%	1,268,000
Apr 16, 2026	0.32	0.32	0.31	0.31	0.26	-1.61%	734,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.26	-	56,000
Apr 14, 2026	0.31	0.32	0.31	0.31	0.26	-	2,436,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.26	-	164,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.26	3.33%	748,000