HKG:1539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	658,000
Apr 23, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	310,000
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	446,000
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-	394,000
Apr 20, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	262,000
Apr 17, 2026	0.36	0.37	0.36	0.36	0.36	-	936,000
Apr 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	30,000
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	616,000
Apr 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	246,000
Apr 13, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	946,000
Apr 10, 2026	0.39	0.39	0.37	0.38	0.38	-	226,000
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	1,388,000
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	64,000
Apr 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,718,000
Apr 1, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	308,000
Mar 31, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	176,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	306,000
Mar 27, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,556,000
Mar 26, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	5,986,000
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	3,002,000
Mar 24, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	2,488,000
Mar 23, 2026	0.38	0.38	0.35	0.37	0.37	-	3,316,000
Mar 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	242,000
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	72,000
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	42,000
Mar 17, 2026	0.38	0.38	0.36	0.38	0.38	-	2,070,000
Mar 16, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	270,000
Mar 13, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	162,000
Mar 12, 2026	0.37	0.37	0.35	0.37	0.37	-	458,000
Mar 11, 2026	0.37	0.38	0.36	0.37	0.37	-5.19%	1,450,000
Mar 10, 2026	0.39	0.39	0.37	0.39	0.39	-	566,000
Mar 9, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	1,024,000
Mar 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,434,000
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	-	1,238,000
Mar 4, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	774,000
Mar 3, 2026	0.39	0.39	0.37	0.39	0.39	5.41%	2,050,000
Mar 2, 2026	0.38	0.39	0.37	0.37	0.37	-6.33%	992,000
Feb 27, 2026	0.38	0.40	0.37	0.40	0.40	2.60%	2,254,000
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	1,040,000
Feb 25, 2026	0.40	0.41	0.38	0.39	0.39	-1.27%	3,734,000
Feb 24, 2026	0.41	0.41	0.37	0.40	0.40	-	3,986,000
Feb 23, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	4,326,000