China Partytime Culture Holdings Limited (HKG:1532)
Hong Kong · Delayed Price · Currency is HKD 0.1400
-0.0100 (-6.67%)
May 29, 2026, 11:29 AM HKT
HKG:1532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 24,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 144,000 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | 384,000 |
| May 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.38% | 147,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.22% | 123,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 45,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.93% | 36,000 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 9,000 |
| May 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.69% | 486,000 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 99,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.23% | 465,000 |
| May 13, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.72% | 147,000 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.09% | 339,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.03% | 228,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 315,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 366,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.11% | 1,494,000 |
| May 5, 2026 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 17.36% | 942,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.03% | 915,000 |
| Apr 30, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 30.77% | 825,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.47% | 441,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 66,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 126,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 96,000 |
| 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 |