HKG:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	588,000
Jun 3, 2026	0.33	0.35	0.32	0.35	0.35	-	56,000
Jun 2, 2026	0.33	0.36	0.30	0.35	0.35	-	290,000
Jun 1, 2026	0.35	0.35	0.33	0.35	0.35	-	52,000
May 29, 2026	0.34	0.35	0.33	0.35	0.35	-1.43%	542,000
May 28, 2026	0.35	0.35	0.33	0.35	0.35	-	44,000
May 27, 2026	0.37	0.37	0.33	0.35	0.35	-7.89%	756,000
May 26, 2026	0.44	0.44	0.32	0.38	0.38	-16.48%	264,000
May 22, 2026	0.46	0.46	0.46	0.46	0.46	2.25%	2,000
May 21, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	18,000
May 20, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	68,000
May 19, 2026	0.50	0.50	0.46	0.48	0.48	-1.04%	270,000
May 18, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	4,000
May 15, 2026	0.48	0.50	0.46	0.50	0.50	4.17%	122,000
May 14, 2026	0.48	0.49	0.47	0.48	0.48	-3.03%	30,000
May 13, 2026	0.50	0.51	0.45	0.50	0.50	-1.00%	210,000
May 12, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	128,000
May 11, 2026	0.51	0.52	0.47	0.52	0.52	4.00%	36,000
May 8, 2026	0.51	0.53	0.49	0.50	0.50	2.04%	32,000
May 7, 2026	0.49	0.49	0.49	0.49	0.49	-	38,000
May 6, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	10,000
May 5, 2026	0.47	0.54	0.47	0.51	0.51	4.08%	750,000
May 4, 2026	0.49	0.50	0.46	0.49	0.49	-	40,000
Apr 30, 2026	0.47	0.49	0.46	0.49	0.49	3.16%	28,000
Apr 29, 2026	0.50	0.50	0.44	0.48	0.48	-2.06%	42,000
Apr 28, 2026	0.49	0.49	0.47	0.49	0.49	2.11%	96,000
Apr 27, 2026	0.46	0.46	0.46	0.48	0.48	-2.06%	24,000
Apr 24, 2026	0.46	0.49	0.46	0.49	0.49	-	8,000
Apr 23, 2026	0.46	0.49	0.46	0.49	0.49	-	8,000
Apr 22, 2026	0.49	0.49	0.45	0.49	0.49	-1.02%	6,000
Apr 21, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 20, 2026	0.48	0.49	0.45	0.49	0.49	4.26%	6,000
Apr 17, 2026	0.45	0.47	0.40	0.47	0.47	10.59%	352,000
Apr 16, 2026	0.42	0.43	0.42	0.43	0.43	-	4,000
Apr 15, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	10,000
Apr 14, 2026	0.43	0.44	0.42	0.44	0.44	-	274,000
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	-3.33%	170,000
Apr 10, 2026	0.45	0.45	0.42	0.45	0.45	2.27%	32,000
Apr 9, 2026	0.43	0.44	0.40	0.44	0.44	-	79,000
Apr 8, 2026	0.44	0.46	0.42	0.44	0.44	-3.30%	112,000
Apr 2, 2026	0.44	0.46	0.43	0.46	0.46	-	2,718,000
Apr 1, 2026	0.44	0.46	0.43	0.46	0.46	-	62,000
Mar 31, 2026	0.45	0.46	0.44	0.46	0.46	-4.21%	86,000
Mar 30, 2026	0.45	0.48	0.44	0.48	0.48	1.06%	68,000
Mar 27, 2026	0.46	0.47	0.42	0.47	0.47	-	610,000
Mar 26, 2026	0.46	0.47	0.45	0.47	0.47	-1.05%	12,000
Mar 25, 2026	0.46	0.48	0.45	0.48	0.48	3.26%	8,000
Mar 24, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	342,000
Mar 23, 2026	0.48	0.50	0.48	0.48	0.48	-5.00%	48,000
Mar 20, 2026	0.49	0.50	0.48	0.50	0.50	-	58,000