HKG:1539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.25	0.25	0.23	0.24	0.24	-5.10%	2,202,000
Nov 12, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	1,406,000
Nov 11, 2026	0.26	0.26	0.26	0.26	0.26	-	1,222,000
Nov 10, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	214,000
Nov 9, 2026	0.28	0.28	0.26	0.26	0.26	-7.27%	2,816,000
Nov 6, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	190,000
Nov 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,222,000
Nov 4, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	216,000
Nov 3, 2026	0.27	0.27	0.26	0.27	0.27	-	3,444,000
Nov 2, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	1,552,000
Oct 30, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	454,000
Oct 29, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	464,000
Oct 28, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	3,566,000
Oct 27, 2026	0.27	0.29	0.26	0.29	0.29	5.45%	3,014,000
Oct 26, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,218,000
Oct 23, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	330,000
Oct 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	2,412,000
Oct 21, 2026	0.28	0.29	0.28	0.29	0.29	-	312,000
Oct 20, 2026	0.28	0.29	0.28	0.29	0.29	-	1,534,000
Oct 16, 2026	0.26	0.29	0.26	0.29	0.29	5.56%	2,742,000
Oct 15, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	3,468,000
Oct 14, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	476,000
Oct 13, 2026	0.29	0.29	0.28	0.29	0.29	-	194,000
Oct 12, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	1,016,000
Oct 9, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	994,000
Oct 8, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	642,000
Oct 7, 2026	0.29	0.29	0.28	0.29	0.29	-	2,252,000
Oct 6, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	890,000
Oct 5, 2026	0.30	0.30	0.29	0.30	0.30	-	730,000
Oct 2, 2026	0.31	0.31	0.29	0.30	0.30	-6.35%	2,770,000
Sep 30, 2026	0.30	0.32	0.28	0.32	0.32	8.62%	6,550,000
Sep 29, 2026	0.29	0.30	0.29	0.29	0.29	-	534,000
Sep 28, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	878,000
Sep 25, 2026	0.28	0.35	0.28	0.31	0.31	10.71%	1,398,000
Sep 24, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	1,030,000
Sep 23, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	852,000
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	656,000
Sep 21, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	1,164,000
Sep 18, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	2,272,000
Sep 17, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	952,000
Sep 16, 2026	0.30	0.31	0.29	0.31	0.31	-	2,326,000
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	-	248,000
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	196,000
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	518,000
Sep 10, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	508,000
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	262,000
Sep 8, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	890,000
Sep 7, 2026	0.31	0.32	0.31	0.32	0.32	-	150,000
Sep 4, 2026	0.32	0.32	0.31	0.32	0.32	-	150,000
Sep 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	244,000