China Partytime Culture Holdings Limited (HKG:1532)
Hong Kong · Delayed Price · Currency is HKD 0.0980
+0.0060 (6.52%)
Apr 17, 2026, 3:45 PM HKT
HKG:1532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.52% | 111,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 149,000 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.90% | 288,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -22.14% | 2,421,000 |
| Apr 13, 2026 | 0.12 | 0.16 | 0.10 | 0.13 | 0.13 | 31.00% | 4,317,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,000 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 51,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 42,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 102,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.32% | 117,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 768,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 114,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.14% | 726,000 |
| Mar 26, 2026 | 0.10 | 0.16 | 0.10 | 0.11 | 0.11 | 31.76% | 3,843,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 96,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 33,000 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 6,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 84,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 42,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 69,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 63,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.12% | 45,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.30% | 42,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 66,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 3.33% | 135,000 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.10% | 144,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 36,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 123,000 |
| Feb 25, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | - | 93,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 36,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.35% | 12,000 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 129,000 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 18,000 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | - |
| Feb 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 270,000 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 33,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | - |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.09 | 0.09 | 2.17% | 36,000 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 36,000 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 36,000 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 27,000 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 54,000 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 39,000 |