HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	-
Mar 11, 2026	2.38	2.40	2.37	2.40	2.40	3.00%	529,000
Mar 10, 2026	2.36	2.36	2.32	2.33	2.33	0.43%	154,500
Mar 9, 2026	2.34	2.34	2.30	2.32	2.32	-2.93%	163,000
Mar 6, 2026	2.41	2.41	2.38	2.39	2.39	1.70%	60,000
Mar 5, 2026	2.33	2.40	2.29	2.35	2.35	0.86%	41,000
Mar 4, 2026	2.43	2.45	2.33	2.33	2.33	-4.12%	216,500
Mar 3, 2026	2.48	2.48	2.43	2.43	2.43	-2.41%	60,000
Mar 2, 2026	2.46	2.49	2.46	2.49	2.49	-	238,500
Feb 27, 2026	2.48	2.50	2.48	2.49	2.49	-0.40%	403,000
Feb 26, 2026	2.51	2.51	2.50	2.50	2.50	-0.40%	267,000
Feb 25, 2026	2.52	2.52	2.51	2.51	2.51	-	73,000
Feb 24, 2026	2.51	2.51	2.51	2.51	2.51	-	500,000
Feb 23, 2026	2.51	2.51	2.51	2.51	2.51	-0.79%	325,500