Progressive Path Group Holdings Limited (HKG:1581)
Hong Kong · Delayed Price · Currency is HKD 0.3300
+0.0450 (15.79%)
May 12, 2026, 2:53 PM HKT
HKG:1581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 15.79% | 450,000 |
| May 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.06% | 400,000 |
| May 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| May 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 182,000 |
| May 5, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 120,000 |
| May 4, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | - | 592,000 |
| Apr 30, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 3.23% | 390,000 |
| Apr 29, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 100,000 |
| Apr 28, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 52,000 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 24, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 210,000 |
| Apr 23, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 870,000 |
| Apr 22, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.08% | 531,000 |
| Apr 21, 2026 | 0.33 | 0.40 | 0.33 | 0.33 | 0.33 | 6.56% | 2,774,000 |
| Apr 20, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 510,000 |
| Apr 17, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 5.17% | 830,000 |
| Apr 16, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | - | 1,519,000 |
| Apr 15, 2026 | 0.35 | 0.39 | 0.28 | 0.29 | 0.29 | -18.31% | 4,270,000 |
| Apr 14, 2026 | 0.25 | 0.35 | 0.25 | 0.36 | 0.36 | 42.00% | 6,090,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | 690,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 10.48% | 663,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 49,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 160,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 210,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 207,000 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 128,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 350,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 110,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 180,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.62% | 19,000 |
| Mar 13, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -4.23% | 370,000 |
| Mar 12, 2026 | 0.26 | 0.29 | 0.24 | 0.26 | 0.26 | 4.00% | 1,274,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 250,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 606,000 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Mar 5, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 140,000 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.30% | 800,000 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.22% | 450,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | - |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.73% | 270,000 |