HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.18	2.28	2.17	2.27	2.27	4.61%	1,539,500
Jul 14, 2026	2.32	2.32	1.96	2.17	2.17	-6.47%	1,030,500
Jul 13, 2026	2.34	2.38	2.25	2.32	2.32	-2.52%	501,000
Jul 10, 2026	2.20	2.43	2.20	2.38	2.38	8.68%	795,000
Jul 9, 2026	2.27	2.30	2.19	2.19	2.19	-3.10%	447,000
Jul 8, 2026	2.39	2.43	2.19	2.26	2.26	-5.44%	1,055,500
Jul 7, 2026	2.06	2.45	2.04	2.39	2.39	4.37%	1,638,000
Jul 6, 2026	1.98	2.30	1.97	2.29	2.29	16.24%	1,610,000
Jul 3, 2026	1.89	1.97	1.85	1.97	1.97	1.55%	506,000
Jul 2, 2026	1.99	1.99	1.87	1.94	1.94	0.52%	504,000
Jun 30, 2026	1.85	1.93	1.85	1.93	1.93	3.21%	374,500
Jun 29, 2026	1.84	1.87	1.77	1.87	1.87	2.19%	473,000
Jun 26, 2026	1.88	1.88	1.88	1.83	1.83	-2.66%	20,000
Jun 25, 2026	1.89	1.89	1.88	1.88	1.88	-2.08%	8,500
Jun 24, 2026	2.05	2.05	1.92	1.92	1.92	-5.88%	28,500
Jun 23, 2026	1.90	2.04	1.89	2.04	2.04	7.94%	589,500
Jun 22, 2026	1.86	1.90	1.86	1.89	1.89	1.07%	515,000
Jun 18, 2026	1.91	1.96	1.84	1.87	1.87	-5.08%	1,535,500
Jun 17, 2026	1.84	1.97	1.80	1.97	1.97	7.65%	281,000
Jun 16, 2026	1.83	1.83	1.82	1.83	1.83	0.55%	368,000
Jun 15, 2026	1.78	1.82	1.78	1.82	1.82	2.25%	425,500
Jun 12, 2026	1.85	1.85	1.78	1.78	1.78	-3.78%	348,500
Jun 11, 2026	1.83	1.86	1.82	1.85	1.85	-7.04%	335,500
Jun 10, 2026	1.80	2.00	1.77	1.99	1.99	5.85%	520,000
Jun 9, 2026	1.74	1.90	1.73	1.88	1.88	8.05%	374,000
Jun 8, 2026	1.76	1.77	1.74	1.74	1.74	-1.69%	370,500
Jun 5, 2026	1.76	1.90	1.74	1.77	1.77	0.57%	431,000
Jun 4, 2026	1.78	1.81	1.76	1.76	1.76	-4.35%	218,500
Jun 3, 2026	1.81	1.84	1.78	1.84	1.84	1.66%	514,000
Jun 2, 2026	1.78	1.81	1.75	1.81	1.81	1.12%	706,000
Jun 1, 2026	1.80	1.81	1.77	1.79	1.79	-1.65%	399,000
May 29, 2026	1.90	1.97	1.85	1.86	1.82	-	237,000
May 28, 2026	1.90	1.90	1.81	1.86	1.82	-5.58%	111,000
May 27, 2026	1.88	2.00	1.88	1.97	1.93	4.79%	241,500
May 26, 2026	1.88	1.92	1.81	1.88	1.84	-0.53%	559,000
May 22, 2026	1.95	1.95	1.87	1.89	1.85	-	47,000
May 21, 2026	1.87	1.90	1.85	1.89	1.85	1.61%	238,000
May 20, 2026	1.90	1.90	1.86	1.86	1.82	-4.62%	61,000
May 19, 2026	1.91	1.96	1.85	1.95	1.91	2.63%	204,500
May 18, 2026	1.90	1.92	1.89	1.90	1.86	-	293,000
May 15, 2026	1.91	1.91	1.90	1.90	1.86	2.70%	211,500
May 14, 2026	1.85	1.99	1.85	1.85	1.81	-1.60%	48,000
May 13, 2026	1.86	1.89	1.83	1.88	1.84	1.62%	232,500
May 12, 2026	1.89	1.90	1.85	1.85	1.81	-2.63%	145,000
May 11, 2026	1.98	2.01	1.90	1.90	1.86	-4.04%	708,500
May 8, 2026	2.03	2.03	1.95	1.98	1.94	-2.46%	387,500
May 7, 2026	2.05	2.08	2.03	2.03	1.99	1.50%	386,500
May 6, 2026	2.00	2.07	1.99	2.00	1.96	-0.50%	209,000
May 5, 2026	2.13	2.13	1.98	2.01	1.97	-0.99%	156,500
May 4, 2026	2.08	2.08	1.98	2.03	1.99	-1.93%	749,000