HKG:1539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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