HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.48	2.48	2.43	2.43	2.43	-2.41%	60,000
Mar 2, 2026	2.46	2.49	2.46	2.49	2.49	-	238,500
Feb 27, 2026	2.48	2.50	2.48	2.49	2.49	-0.40%	403,000
Feb 26, 2026	2.51	2.51	2.50	2.50	2.50	-0.40%	267,000
Feb 25, 2026	2.52	2.52	2.51	2.51	2.51	-	73,000
Feb 24, 2026	2.51	2.51	2.51	2.51	2.51	-	500,000
Feb 23, 2026	2.51	2.51	2.51	2.51	2.51	-0.79%	325,500
Feb 20, 2026	2.55	2.55	2.53	2.53	2.53	-0.39%	33,000
Feb 16, 2026	2.51	2.64	2.51	2.54	2.54	0.40%	109,000
Feb 13, 2026	2.55	2.55	2.53	2.53	2.53	-0.78%	1,389,000
Feb 12, 2026	2.55	2.56	2.53	2.55	2.55	-0.39%	37,000
Feb 11, 2026	2.55	2.56	2.55	2.56	2.56	-	138,000
Feb 10, 2026	2.57	2.57	2.56	2.56	2.56	-0.39%	30,500
Feb 9, 2026	2.56	2.57	2.55	2.57	2.57	-	135,500
Feb 6, 2026	2.57	2.64	2.56	2.57	2.57	0.39%	113,000
Feb 5, 2026	2.59	2.59	2.56	2.56	2.56	-0.78%	188,000
Feb 4, 2026	2.57	2.58	2.55	2.58	2.58	-	229,000
Feb 3, 2026	2.57	2.59	2.57	2.58	2.58	-0.39%	76,500
Feb 2, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	152,000
Jan 30, 2026	2.55	2.61	2.55	2.60	2.60	1.56%	785,000
Jan 29, 2026	2.56	2.57	2.56	2.56	2.56	-0.39%	106,000
Jan 28, 2026	2.58	2.59	2.57	2.57	2.57	1.98%	481,000
Jan 27, 2026	2.54	2.54	2.51	2.52	2.52	-0.79%	332,500
Jan 26, 2026	2.50	2.54	2.50	2.54	2.54	0.40%	318,000
Jan 23, 2026	2.52	2.53	2.52	2.53	2.53	-	154,500
Jan 22, 2026	2.55	2.55	2.53	2.53	2.53	-0.78%	187,000
Jan 21, 2026	2.55	2.55	2.52	2.55	2.55	-	269,000
Jan 20, 2026	2.55	2.56	2.54	2.55	2.55	1.19%	497,500
Jan 19, 2026	2.60	2.61	2.52	2.52	2.52	-3.45%	352,000
Jan 16, 2026	2.63	2.63	2.60	2.61	2.61	-0.38%	224,000
Jan 15, 2026	2.63	2.63	2.62	2.62	2.62	0.38%	206,500
Jan 14, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	213,500
Jan 13, 2026	2.60	2.63	2.60	2.63	2.63	-0.38%	47,500
Jan 12, 2026	2.64	2.64	2.63	2.64	2.64	0.38%	184,500
Jan 9, 2026	2.64	2.64	2.63	2.63	2.63	-0.38%	182,500
Jan 8, 2026	2.64	2.67	2.61	2.64	2.64	-1.49%	122,000
Jan 7, 2026	2.69	2.77	2.68	2.68	2.68	-0.37%	530,500
Jan 6, 2026	2.66	2.70	2.66	2.69	2.69	-0.37%	354,000
Jan 5, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	36,000
Jan 2, 2026	2.73	2.75	2.67	2.68	2.68	-1.47%	35,500
Dec 31, 2025	2.72	2.72	2.72	2.72	2.72	-	500
Dec 30, 2025	2.70	2.78	2.70	2.72	2.72	-2.16%	154,500
Dec 29, 2025	2.93	2.93	2.71	2.78	2.78	-5.12%	127,000
Dec 24, 2025	2.93	2.93	2.93	2.93	2.93	-	-
Dec 23, 2025	2.93	2.95	2.91	2.93	2.93	-1.68%	108,500
Dec 22, 2025	2.98	2.98	2.98	2.98	2.98	-1.00%	453,000
Dec 19, 2025	2.90	3.02	2.79	3.01	3.01	-1.63%	492,000
Dec 18, 2025	2.92	3.08	2.88	3.06	3.06	4.44%	1,209,500
Dec 17, 2025	2.94	2.94	2.88	2.93	2.93	0.34%	1,132,000
Dec 16, 2025	2.90	2.95	2.87	2.92	2.92	0.34%	2,624,000