HKG:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.86	0.90	0.80	0.90	0.90	5.92%	282,000
Sep 16, 2026	0.81	0.86	0.80	0.85	0.85	-	32,000
Sep 15, 2026	0.86	0.86	0.80	0.85	0.85	-3.43%	106,000
Sep 14, 2026	0.90	0.90	0.86	0.88	0.88	-4.89%	44,000
Sep 11, 2026	0.88	0.92	0.87	0.92	0.92	2.22%	34,000
Sep 10, 2026	0.88	0.92	0.85	0.90	0.90	0.56%	296,000
Sep 9, 2026	0.92	0.93	0.87	0.90	0.90	-3.24%	200,000
Sep 8, 2026	0.93	0.93	0.90	0.93	0.93	0.54%	237,000
Sep 7, 2026	0.87	0.94	0.83	0.92	0.92	2.22%	280,000
Sep 4, 2026	0.88	0.90	0.85	0.90	0.90	-	82,000
Sep 3, 2026	0.85	0.95	0.85	0.90	0.90	5.88%	562,000
Sep 2, 2026	0.80	0.86	0.79	0.85	0.85	1.80%	732,000
Sep 1, 2026	0.79	0.84	0.78	0.84	0.84	5.70%	277,000
Aug 31, 2026	0.78	0.80	0.72	0.79	0.79	1.94%	446,000
Aug 28, 2026	0.68	0.78	0.68	0.78	0.78	12.32%	1,050,000
Aug 27, 2026	0.70	0.70	0.66	0.69	0.69	3.76%	240,000
Aug 26, 2026	0.69	0.71	0.67	0.67	0.67	-6.34%	326,000
Aug 25, 2026	0.72	0.72	0.64	0.71	0.71	3.65%	246,000
Aug 24, 2026	0.62	0.74	0.58	0.69	0.69	6.20%	844,000
Aug 21, 2026	0.63	0.68	0.62	0.65	0.65	3.20%	350,000
Aug 20, 2026	0.60	0.65	0.59	0.63	0.63	5.04%	1,857,000
Aug 19, 2026	0.52	0.60	0.51	0.60	0.60	11.21%	1,373,000
Aug 18, 2026	0.48	0.54	0.48	0.54	0.54	11.46%	436,000
Aug 17, 2026	0.40	0.48	0.40	0.48	0.48	23.08%	1,236,000
Aug 14, 2026	0.42	0.42	0.38	0.39	0.39	-3.70%	112,000
Aug 13, 2026	0.38	0.43	0.37	0.41	0.41	10.96%	584,000
Aug 12, 2026	0.38	0.38	0.34	0.37	0.37	1.39%	768,000
Aug 11, 2026	0.37	0.40	0.35	0.36	0.36	4.35%	1,154,000
Aug 10, 2026	0.35	0.36	0.33	0.35	0.35	2.99%	860,000
Aug 7, 2026	0.35	0.35	0.33	0.34	0.34	-	6,000
Aug 6, 2026	0.33	0.34	0.32	0.34	0.34	-	344,000
Aug 5, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	186,000
Aug 4, 2026	0.34	0.34	0.31	0.33	0.33	-8.33%	76,000
Aug 3, 2026	0.33	0.38	0.31	0.36	0.36	10.77%	100,000
Jul 31, 2026	0.31	0.33	0.29	0.33	0.33	8.33%	106,000
Jul 30, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	60,000
Jul 29, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	28,000
Jul 28, 2026	0.29	0.29	0.26	0.29	0.29	7.41%	48,000
Jul 27, 2026	0.29	0.29	0.26	0.27	0.27	-	6,000
Jul 24, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	18,000
Jul 23, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	24,000
Jul 22, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	101,000
Jul 21, 2026	0.26	0.28	0.26	0.28	0.28	-	74,000
Jul 20, 2026	0.28	0.28	0.26	0.28	0.28	-5.17%	234,000
Jul 17, 2026	0.29	0.30	0.28	0.29	0.29	-	376,000
Jul 16, 2026	0.29	0.30	0.26	0.29	0.29	1.75%	164,000
Jul 15, 2026	0.31	0.31	0.27	0.29	0.29	-1.72%	1,006,000
Jul 14, 2026	0.43	0.45	0.29	0.29	0.29	-30.95%	8,342,000
Jul 13, 2026	0.38	0.43	0.32	0.42	0.42	10.53%	610,000
Jul 10, 2026	0.38	0.42	0.37	0.38	0.38	-7.32%	6,000