HKG:1539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.35	0.35	0.33	0.35	0.35	-	860,000
Aug 21, 2026	0.31	0.35	0.30	0.35	0.35	11.29%	18,576,000
Aug 20, 2026	0.34	0.34	0.31	0.31	0.31	-11.43%	866,000
Aug 19, 2026	0.33	0.36	0.32	0.35	0.35	4.48%	828,000
Aug 18, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	1,896,000
Aug 17, 2026	0.33	0.33	0.31	0.31	0.31	-8.82%	3,154,000
Aug 14, 2026	0.33	0.35	0.31	0.34	0.34	3.03%	1,184,000
Aug 13, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	612,000
Aug 12, 2026	0.35	0.35	0.33	0.33	0.33	-9.72%	5,322,000
Aug 11, 2026	0.34	0.36	0.33	0.36	0.36	-	12,750,000
Aug 10, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	432,000
Aug 7, 2026	0.35	0.35	0.33	0.35	0.35	2.99%	298,000
Aug 6, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	302,000
Aug 5, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	284,000
Aug 4, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	556,000
Aug 3, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	38,000
Jul 31, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	564,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-	50,000
Jul 29, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	2,302,000
Jul 28, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	136,000
Jul 27, 2026	0.33	0.37	0.33	0.36	0.36	4.41%	3,270,000
Jul 24, 2026	0.33	0.34	0.32	0.34	0.34	-1.45%	90,000
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	84,000
Jul 22, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	250,000
Jul 21, 2026	0.33	0.35	0.32	0.33	0.33	-5.71%	476,000
Jul 20, 2026	0.34	0.35	0.32	0.35	0.35	6.06%	266,000
Jul 17, 2026	0.33	0.35	0.33	0.33	0.33	-5.71%	602,000
Jul 16, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	234,000
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	48,000
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	54,000
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	50,000
Jul 10, 2026	0.35	0.36	0.34	0.36	0.36	-	238,000
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