HKG:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.68	0.71	0.68	0.70	-	1.45%	44,000
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
Jul 9, 2026	0.38	0.43	0.36	0.41	0.41	1.23%	364,000
Jul 8, 2026	0.38	0.41	0.36	0.41	0.41	-	96,000
Jul 7, 2026	0.43	0.43	0.38	0.41	0.41	-2.41%	330,000
Jul 6, 2026	0.40	0.42	0.37	0.42	0.42	3.75%	132,000
Jul 3, 2026	0.40	0.40	0.36	0.40	0.40	-	118,000
Jul 2, 2026	0.38	0.40	0.35	0.40	0.40	2.56%	52,000
Jun 30, 2026	0.34	0.39	0.34	0.39	0.39	4.00%	76,000
Jun 29, 2026	0.34	0.38	0.34	0.38	0.38	-3.85%	26,000
Jun 26, 2026	0.35	0.39	0.34	0.39	0.39	-1.27%	16,000
Jun 25, 2026	0.34	0.40	0.34	0.40	0.40	-	4,000
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 23, 2026	0.34	0.40	0.32	0.40	0.40	8.22%	592,000
Jun 22, 2026	0.36	0.37	0.34	0.37	0.37	-7.59%	116,000
Jun 18, 2026	0.35	0.40	0.35	0.40	0.40	8.22%	12,000