HKG:1529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.37	0.37	0.34	0.37	0.37	-	262,000
Jun 16, 2026	0.35	0.37	0.34	0.37	0.37	-	6,000
Jun 15, 2026	0.34	0.37	0.34	0.37	0.37	-	72,000
Jun 12, 2026	0.35	0.37	0.34	0.37	0.37	-3.95%	12,000
Jun 11, 2026	0.37	0.39	0.33	0.38	0.38	2.70%	150,000
Jun 10, 2026	0.33	0.38	0.31	0.37	0.37	12.12%	448,000
Jun 9, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	12,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Jun 5, 2026	0.32	0.34	0.31	0.34	0.34	4.62%	108,000
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