HKG:1539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	-	176,000
Jul 8, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	436,000
Jul 7, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	866,000
Jul 6, 2026	0.36	0.37	0.36	0.37	0.37	-	152,000
Jul 3, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	4,302,000
Jul 2, 2026	0.37	0.37	0.36	0.37	0.37	-	2,506,000
Jun 30, 2026	0.34	0.37	0.33	0.37	0.37	10.61%	3,578,000
Jun 29, 2026	0.35	0.36	0.33	0.33	0.33	-	442,000
Jun 26, 2026	0.33	0.34	0.33	0.33	0.33	-	4,000
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	134,000
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,000
Jun 23, 2026	0.31	0.34	0.31	0.34	0.34	-5.63%	118,000
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	12,000
Jun 17, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	20,000
Jun 16, 2026	0.35	0.36	0.35	0.35	0.35	4.55%	506,000
Jun 15, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	356,000
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	346,000
Jun 11, 2026	0.33	0.33	0.31	0.32	0.32	-7.25%	356,000
Jun 10, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	862,000
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	94,000
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Jun 5, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	24,000
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	54,000
Jun 3, 2026	0.34	0.35	0.32	0.34	0.34	-2.90%	630,000
Jun 2, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	178,000
Jun 1, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	650,000
May 29, 2026	0.35	0.38	0.35	0.36	0.36	1.41%	840,000
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
May 27, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	142,000
May 26, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	2,000
May 22, 2026	0.36	0.36	0.35	0.36	0.36	-	72,000
May 21, 2026	0.38	0.38	0.35	0.36	0.36	-2.74%	546,000
May 20, 2026	0.38	0.38	0.37	0.37	0.37	-	304,000
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	64,000
May 18, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	284,000
May 15, 2026	0.37	0.38	0.36	0.36	0.36	-6.58%	752,000
May 14, 2026	0.38	0.38	0.36	0.38	0.38	-	224,000
May 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	290,000
May 12, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	958,000
May 11, 2026	0.38	0.39	0.37	0.37	0.37	-7.50%	1,074,000
May 8, 2026	0.37	0.40	0.36	0.40	0.40	9.59%	1,746,000
May 7, 2026	0.37	0.38	0.36	0.37	0.37	-5.19%	608,000
May 6, 2026	0.39	0.39	0.37	0.39	0.39	-	62,000
May 5, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	344,000
May 4, 2026	0.39	0.39	0.37	0.39	0.39	-1.27%	534,000
Apr 30, 2026	0.37	0.40	0.36	0.40	0.40	3.95%	2,866,000
Apr 29, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	634,000
Apr 28, 2026	0.35	0.39	0.33	0.39	0.39	16.67%	970,000
Apr 27, 2026	0.37	0.37	0.30	0.33	0.33	-10.81%	3,926,000