HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.38	2.38	2.38	2.38	2.38	-0.21%	10,000
Sep 3, 2026	2.39	2.39	2.39	2.39	2.39	-0.21%	18,000
Sep 2, 2026	2.38	2.39	2.36	2.39	2.39	0.42%	155,000
Sep 1, 2026	2.48	2.48	2.38	2.38	2.38	-4.23%	318,500
Aug 31, 2026	2.48	2.51	2.48	2.49	2.49	0.20%	69,500
Aug 28, 2026	2.48	2.51	2.45	2.48	2.48	-0.80%	283,000
Aug 27, 2026	2.56	2.56	2.50	2.50	2.50	-2.53%	137,500
Aug 26, 2026	2.64	2.73	2.57	2.57	2.57	-2.29%	1,033,000
Aug 25, 2026	2.45	2.63	2.45	2.63	2.63	7.36%	1,092,500
Aug 24, 2026	2.42	2.53	2.40	2.45	2.45	0.41%	859,500
Aug 21, 2026	2.43	2.45	2.41	2.44	2.44	1.25%	113,000
Aug 20, 2026	2.45	2.42	2.40	2.41	2.41	-0.21%	209,500
Aug 19, 2026	2.40	2.43	2.40	2.41	2.41	1.26%	485,000
Aug 18, 2026	2.39	2.39	2.38	2.38	2.38	-	152,000
Aug 17, 2026	2.41	2.41	2.35	2.38	2.38	-0.63%	15,000
Aug 14, 2026	2.41	2.41	2.40	2.40	2.40	-1.03%	165,500
Aug 13, 2026	2.45	2.45	2.42	2.42	2.42	-1.22%	5,000
Aug 12, 2026	2.41	2.45	2.41	2.45	2.45	2.73%	450,000
Aug 11, 2026	2.41	2.45	2.38	2.39	2.39	-0.21%	407,500
Aug 10, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Aug 7, 2026	2.45	2.46	2.38	2.40	2.40	-4.00%	506,000
Aug 6, 2026	2.56	2.56	2.50	2.50	2.50	-3.10%	216,000
Aug 5, 2026	2.55	2.62	2.55	2.58	2.58	-1.53%	446,500
Aug 4, 2026	2.59	2.63	2.59	2.62	2.62	1.55%	521,500
Aug 3, 2026	2.58	2.65	2.58	2.58	2.58	-0.39%	579,000
Jul 31, 2026	2.58	2.65	2.56	2.59	2.59	0.78%	1,039,500
Jul 30, 2026	2.59	2.62	2.57	2.57	2.57	-0.39%	737,500
Jul 29, 2026	2.56	2.60	2.52	2.58	2.58	0.78%	984,000
Jul 28, 2026	2.59	2.59	2.54	2.56	2.56	-0.78%	501,500
Jul 27, 2026	2.44	2.60	2.44	2.58	2.58	6.17%	785,000
Jul 24, 2026	2.48	2.49	2.41	2.43	2.43	-2.02%	1,328,000
Jul 23, 2026	2.41	2.54	2.40	2.48	2.48	2.90%	1,119,500
Jul 22, 2026	2.40	2.53	2.38	2.41	2.41	1.69%	1,603,500
Jul 21, 2026	2.36	2.44	2.28	2.37	2.37	0.42%	641,000
Jul 20, 2026	2.25	2.40	2.25	2.36	2.36	4.89%	886,500
Jul 17, 2026	2.21	2.29	2.18	2.25	2.25	-0.88%	1,629,000
Jul 16, 2026	2.25	2.27	2.25	2.27	2.27	-	460,500
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