HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.23	2.23	2.18	2.18	2.18	-0.91%	79,500
Sep 23, 2026	2.24	2.24	2.20	2.20	2.20	-3.08%	90,000
Sep 22, 2026	2.29	2.29	2.26	2.27	2.27	0.44%	24,000
Sep 21, 2026	2.25	2.25	2.25	2.26	2.26	-0.44%	20,000
Sep 18, 2026	2.27	2.27	2.27	2.27	2.27	-	8,000
Sep 17, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Sep 16, 2026	2.27	2.27	2.27	2.27	2.27	2.25%	23,500
Sep 15, 2026	2.24	2.24	2.22	2.22	2.22	-1.77%	38,000
Sep 14, 2026	2.21	2.29	2.18	2.26	2.26	1.80%	763,000
Sep 11, 2026	2.30	2.30	2.22	2.22	2.22	-4.31%	415,500
Sep 10, 2026	2.32	2.32	2.30	2.32	2.32	-0.85%	251,000
Sep 9, 2026	2.34	2.37	2.34	2.34	2.34	-	155,500
Sep 8, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	46,500
Sep 7, 2026	2.36	2.36	2.32	2.35	2.35	-1.26%	249,000
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