HKG:1525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Oct 15, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Oct 14, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Oct 13, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Oct 12, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Oct 9, 2026	2.17	2.17	2.16	2.17	2.17	-0.23%	31,000
Oct 8, 2026	2.18	2.18	2.17	2.17	2.17	1.17%	112,500
Oct 7, 2026	2.15	2.15	2.15	2.15	2.15	-	-
Oct 6, 2026	2.21	2.21	2.19	2.19	2.15	0.23%	1,000
Oct 5, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Oct 2, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Sep 30, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Sep 29, 2026	2.18	2.21	2.17	2.18	2.14	-	116,000
Sep 28, 2026	2.21	2.23	2.18	2.18	2.14	-	46,000
Sep 25, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Sep 24, 2026	2.23	2.23	2.18	2.18	2.14	-0.91%	79,500
Sep 23, 2026	2.24	2.24	2.20	2.20	2.16	-3.08%	90,000
Sep 22, 2026	2.29	2.29	2.26	2.27	2.23	0.44%	24,000
Sep 21, 2026	2.25	2.25	2.25	2.26	2.22	-0.44%	20,000
Sep 18, 2026	2.27	2.27	2.27	2.27	2.23	-	8,000
Sep 17, 2026	2.27	2.27	2.27	2.27	2.23	-	-
Sep 16, 2026	2.27	2.27	2.27	2.27	2.23	2.25%	23,500
Sep 15, 2026	2.24	2.24	2.22	2.22	2.18	-1.77%	38,000
Sep 14, 2026	2.21	2.29	2.18	2.26	2.22	1.80%	763,000
Sep 11, 2026	2.30	2.30	2.22	2.22	2.18	-4.31%	415,500
Sep 10, 2026	2.32	2.32	2.30	2.32	2.28	-0.85%	251,000
Sep 9, 2026	2.34	2.37	2.34	2.34	2.30	-	155,500
Sep 8, 2026	2.35	2.35	2.34	2.34	2.30	-0.43%	46,500
Sep 7, 2026	2.36	2.36	2.32	2.35	2.31	-1.26%	249,000
Sep 4, 2026	2.38	2.38	2.38	2.38	2.34	-0.21%	10,000
Sep 3, 2026	2.39	2.39	2.39	2.39	2.34	-0.21%	18,000
Sep 2, 2026	2.38	2.39	2.36	2.39	2.35	0.42%	155,000
Sep 1, 2026	2.48	2.48	2.38	2.38	2.34	-4.23%	318,500
Aug 31, 2026	2.48	2.51	2.48	2.49	2.44	0.20%	69,500
Aug 28, 2026	2.48	2.51	2.45	2.48	2.43	-0.80%	283,000
Aug 27, 2026	2.56	2.56	2.50	2.50	2.45	-2.53%	137,500
Aug 26, 2026	2.64	2.73	2.57	2.57	2.52	-2.29%	1,033,000
Aug 25, 2026	2.45	2.63	2.45	2.63	2.58	7.36%	1,092,500
Aug 24, 2026	2.42	2.53	2.40	2.45	2.40	0.41%	859,500
Aug 21, 2026	2.43	2.45	2.41	2.44	2.39	1.25%	113,000
Aug 20, 2026	2.45	2.42	2.40	2.41	2.36	-0.21%	209,500
Aug 19, 2026	2.40	2.43	2.40	2.41	2.37	1.26%	485,000
Aug 18, 2026	2.39	2.39	2.38	2.38	2.34	-	152,000
Aug 17, 2026	2.41	2.41	2.35	2.38	2.34	-0.63%	15,000
Aug 14, 2026	2.41	2.41	2.40	2.40	2.35	-1.03%	165,500
Aug 13, 2026	2.45	2.45	2.42	2.42	2.38	-1.22%	5,000
Aug 12, 2026	2.41	2.45	2.41	2.45	2.41	2.73%	450,000
Aug 11, 2026	2.41	2.45	2.38	2.39	2.34	-0.21%	407,500
Aug 10, 2026	2.39	2.39	2.39	2.39	2.35	-0.42%	-
Aug 7, 2026	2.45	2.46	2.38	2.40	2.36	-4.00%	506,000