HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.90	1.90	1.81	1.86	1.86	-5.58%	111,000
May 27, 2026	1.88	2.00	1.88	1.97	1.97	4.79%	241,500
May 26, 2026	1.88	1.92	1.81	1.88	1.88	-0.53%	559,000
May 22, 2026	1.95	1.95	1.87	1.89	1.89	-	47,000
May 21, 2026	1.87	1.90	1.85	1.89	1.89	1.61%	238,000
May 20, 2026	1.90	1.90	1.86	1.86	1.86	-4.62%	61,000
May 19, 2026	1.91	1.96	1.85	1.95	1.95	2.63%	204,500
May 18, 2026	1.90	1.92	1.89	1.90	1.90	-	293,000
May 15, 2026	1.91	1.91	1.90	1.90	1.90	2.70%	211,500
May 14, 2026	1.85	1.99	1.85	1.85	1.85	-1.60%	48,000
May 13, 2026	1.86	1.89	1.83	1.88	1.88	1.62%	232,500
May 12, 2026	1.89	1.90	1.85	1.85	1.85	-2.63%	145,000
May 11, 2026	1.98	2.01	1.90	1.90	1.90	-4.04%	708,500
May 8, 2026	2.03	2.03	1.95	1.98	1.98	-2.46%	387,500
May 7, 2026	2.05	2.08	2.03	2.03	2.03	1.50%	386,500
May 6, 2026	2.00	2.07	1.99	2.00	2.00	-0.50%	209,000
May 5, 2026	2.13	2.13	1.98	2.01	2.01	-0.99%	156,500
May 4, 2026	2.08	2.08	1.98	2.03	2.03	-1.93%	749,000
Apr 30, 2026	2.17	2.17	2.07	2.07	2.07	0.49%	90,500
Apr 29, 2026	2.16	2.16	2.05	2.06	2.06	-1.90%	84,000
Apr 28, 2026	2.16	2.16	2.16	2.10	2.10	2.44%	500
Apr 27, 2026	2.12	2.12	2.05	2.05	2.05	-1.91%	4,000
Apr 24, 2026	2.16	2.16	2.16	2.09	2.09	2.45%	500
Apr 23, 2026	2.04	2.11	2.03	2.04	2.04	-	210,500
Apr 22, 2026	2.06	2.07	2.03	2.04	2.04	-	176,500
Apr 21, 2026	2.06	2.08	2.03	2.04	2.04	-1.92%	121,500
Apr 20, 2026	2.06	2.09	2.06	2.08	2.08	0.97%	7,000
Apr 17, 2026	2.15	2.15	2.06	2.06	2.06	-0.48%	102,000
Apr 16, 2026	2.17	2.17	2.06	2.07	2.07	-1.90%	379,500
Apr 15, 2026	2.16	2.16	2.11	2.11	2.11	0.48%	24,000
Apr 14, 2026	2.20	2.20	2.10	2.10	2.10	-1.87%	22,500
Apr 13, 2026	2.20	2.20	2.12	2.14	2.14	-0.47%	19,500
Apr 10, 2026	2.18	2.18	2.15	2.15	2.15	-0.46%	45,000
Apr 9, 2026	2.20	2.20	2.12	2.16	2.16	-1.37%	27,500
Apr 8, 2026	2.06	2.22	2.06	2.19	2.19	-	26,000
Apr 2, 2026	2.20	2.24	2.18	2.19	2.19	-0.90%	6,500
Apr 1, 2026	2.14	2.28	2.14	2.21	2.21	6.76%	531,000
Mar 31, 2026	2.09	2.09	2.07	2.07	2.07	-0.96%	100,000
Mar 30, 2026	2.14	2.18	2.03	2.09	2.09	-11.81%	804,000
Mar 27, 2026	2.34	2.37	2.34	2.37	2.37	-1.66%	112,000
Mar 26, 2026	2.44	2.44	2.44	2.41	2.41	-	8,000
Mar 25, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	-
Mar 24, 2026	2.38	2.45	2.35	2.42	2.42	1.68%	178,000
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