HKG:1581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.38	0.38	0.37	0.37	-	-1.33%	440,000
May 29, 2026	0.39	0.39	0.37	0.38	0.38	-	860,000
May 28, 2026	0.41	0.40	0.38	0.38	0.38	-6.25%	1,170,000
May 27, 2026	0.35	0.42	0.31	0.40	0.40	6.67%	2,796,000
May 26, 2026	0.38	0.38	0.35	0.38	0.38	-2.60%	1,030,000
May 22, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	80,000
May 21, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	393,000
May 20, 2026	0.40	0.40	0.37	0.39	0.39	-6.02%	1,068,000
May 19, 2026	0.40	0.48	0.39	0.42	0.42	5.06%	6,430,000
May 18, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	430,000
May 15, 2026	0.43	0.45	0.39	0.41	0.41	-6.82%	1,430,000
May 14, 2026	0.35	0.59	0.35	0.44	0.44	29.41%	10,816,000
May 13, 2026	0.35	0.35	0.31	0.34	0.34	3.03%	371,000
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