HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.17	2.17	2.07	2.07	2.03	0.49%	90,500
Apr 29, 2026	2.16	2.16	2.05	2.06	2.02	-1.90%	84,000
Apr 28, 2026	2.16	2.16	2.16	2.10	2.05	2.44%	500
Apr 27, 2026	2.12	2.12	2.05	2.05	2.01	-1.91%	4,000
Apr 24, 2026	2.16	2.16	2.16	2.09	2.05	2.45%	500
Apr 23, 2026	2.04	2.11	2.03	2.04	2.00	-	210,500
Apr 22, 2026	2.06	2.07	2.03	2.04	2.00	-	176,500
Apr 21, 2026	2.06	2.08	2.03	2.04	2.00	-1.92%	121,500
Apr 20, 2026	2.06	2.09	2.06	2.08	2.04	0.97%	7,000
Apr 17, 2026	2.15	2.15	2.06	2.06	2.02	-0.48%	102,000
Apr 16, 2026	2.17	2.17	2.06	2.07	2.03	-1.90%	379,500
Apr 15, 2026	2.16	2.16	2.11	2.11	2.06	0.48%	24,000
Apr 14, 2026	2.20	2.20	2.10	2.10	2.05	-1.87%	22,500
Apr 13, 2026	2.20	2.20	2.12	2.14	2.09	-0.47%	19,500
Apr 10, 2026	2.18	2.18	2.15	2.15	2.10	-0.46%	45,000
Apr 9, 2026	2.20	2.20	2.12	2.16	2.11	-1.37%	27,500
Apr 8, 2026	2.06	2.22	2.06	2.19	2.14	-	26,000