HKG:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-	6,000
Jan 27, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	48,000
Jan 26, 2026	0.56	0.58	0.55	0.58	0.58	-	1,071,000
Jan 23, 2026	0.56	0.58	0.55	0.58	0.58	-	78,000
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-	84,000
Jan 20, 2026	0.56	0.58	0.55	0.58	0.58	-1.69%	26,000
Jan 19, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	66,000
Jan 16, 2026	0.58	0.60	0.57	0.60	0.60	-	42,000
Jan 15, 2026	0.57	0.60	0.57	0.60	0.60	-	90,000
Jan 14, 2026	0.60	0.61	0.56	0.60	0.60	-	570,000
Jan 13, 2026	0.59	0.61	0.56	0.60	0.60	1.69%	916,000
Jan 12, 2026	0.59	0.59	0.58	0.59	0.59	-	180,000
Jan 9, 2026	0.58	0.60	0.57	0.59	0.59	-1.67%	40,000
Jan 8, 2026	0.60	0.60	0.56	0.60	0.60	-	52,000
Jan 7, 2026	0.61	0.61	0.57	0.60	0.60	-	20,000
Jan 6, 2026	0.60	0.61	0.59	0.60	0.60	-	224,000
Jan 5, 2026	0.56	0.61	0.54	0.60	0.60	1.69%	1,089,000
Jan 2, 2026	0.60	0.60	0.55	0.59	0.59	-4.84%	40,000
Dec 31, 2025	0.59	0.64	0.59	0.62	0.62	6.90%	232,000
Dec 30, 2025	0.58	0.60	0.55	0.58	0.58	3.57%	49,000
Dec 29, 2025	0.58	0.58	0.56	0.56	0.56	-6.67%	124,000
Dec 24, 2025	0.56	0.60	0.55	0.60	0.60	5.26%	1,050,000
Dec 23, 2025	0.53	0.57	0.52	0.57	0.57	-1.72%	442,000
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 19, 2025	0.54	0.58	0.54	0.58	0.58	1.75%	94,000
Dec 18, 2025	0.53	0.58	0.53	0.57	0.57	1.79%	418,000
Dec 17, 2025	0.52	0.56	0.51	0.56	0.56	3.70%	1,580,000
Dec 16, 2025	0.51	0.55	0.51	0.54	0.54	-	46,000
Dec 15, 2025	0.52	0.54	0.52	0.54	0.54	-1.82%	82,000
Dec 12, 2025	0.49	0.55	0.49	0.55	0.55	7.84%	264,000
Dec 11, 2025	0.50	0.52	0.45	0.51	0.51	-	140,000
Dec 10, 2025	0.51	0.51	0.49	0.51	0.51	-	12,000
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	-	46,000
Dec 8, 2025	0.51	0.51	0.49	0.51	0.51	-	58,000
Dec 5, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	64,000
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 3, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	130,000
Dec 2, 2025	0.52	0.53	0.52	0.53	0.53	6.00%	10,000
Dec 1, 2025	0.49	0.50	0.49	0.50	0.50	-1.96%	18,000
Nov 28, 2025	0.49	0.51	0.47	0.51	0.51	-	162,000
Nov 27, 2025	0.50	0.52	0.47	0.51	0.51	-1.92%	172,000
Nov 26, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	72,000
Nov 25, 2025	0.48	0.52	0.48	0.50	0.50	2.06%	338,000
Nov 24, 2025	0.49	0.51	0.48	0.49	0.49	1.04%	250,000
Nov 21, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	576,000
Nov 20, 2025	0.48	0.52	0.46	0.50	0.50	2.04%	464,000
Nov 19, 2025	0.49	0.50	0.47	0.49	0.49	2.08%	182,000
Nov 18, 2025	0.47	0.49	0.46	0.48	0.48	-	248,000
Nov 17, 2025	0.47	0.50	0.46	0.48	0.48	-	622,000