HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.38	2.45	2.35	2.42	-	1.68%	172,000
Mar 23, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	-
Mar 20, 2026	2.39	2.40	2.36	2.39	2.39	-	26,500
Mar 19, 2026	2.40	2.40	2.40	2.39	2.39	-	5,000
Mar 18, 2026	2.40	2.40	2.39	2.39	2.39	0.42%	7,500
Mar 17, 2026	2.36	2.38	2.36	2.38	2.38	-	246,000
Mar 16, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	100,000
Mar 13, 2026	2.39	2.39	2.38	2.40	2.40	0.42%	344,500
Mar 12, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Mar 11, 2026	2.38	2.40	2.37	2.40	2.40	3.00%	529,000
Mar 10, 2026	2.36	2.36	2.32	2.33	2.33	0.43%	154,500
Mar 9, 2026	2.34	2.34	2.30	2.32	2.32	-2.93%	163,000
Mar 6, 2026	2.41	2.41	2.38	2.39	2.39	1.70%	60,000
Mar 5, 2026	2.33	2.40	2.29	2.35	2.35	0.86%	41,000
Mar 4, 2026	2.43	2.45	2.33	2.33	2.33	-4.12%	216,500
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