HKG:1581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.35	0.35	0.33	0.35	0.35	-	200,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-	320,000
Jul 28, 2026	0.32	0.36	0.32	0.35	0.35	11.11%	740,000
Jul 27, 2026	0.33	0.33	0.32	0.32	0.32	3.28%	90,000
Jul 24, 2026	0.31	0.31	0.30	0.31	0.31	-	90,000
Jul 23, 2026	0.31	0.31	0.30	0.31	0.31	5.17%	160,000
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	60,000
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	20,000
Jul 20, 2026	0.29	0.30	0.28	0.29	0.29	-5.00%	200,000
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	20,000
Jul 16, 2026	0.31	0.31	0.31	0.31	0.31	-	40,000
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 14, 2026	0.32	0.32	0.31	0.31	0.31	6.90%	60,000
Jul 13, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,290,000
Jul 10, 2026	0.28	0.31	0.28	0.30	0.30	3.45%	260,000
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 8, 2026	0.28	0.29	0.28	0.29	0.29	-	240,000
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-	300,000
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	110,000
Jul 3, 2026	0.31	0.32	0.31	0.32	0.32	10.53%	100,000
Jul 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	350,000
Jun 30, 2026	0.31	0.31	0.29	0.30	0.30	-6.35%	300,000
Jun 29, 2026	0.28	0.33	0.28	0.32	0.32	21.15%	3,020,000
Jun 26, 2026	0.26	0.28	0.26	0.26	0.26	6.12%	1,710,000
Jun 25, 2026	0.26	0.26	0.25	0.25	0.25	-3.92%	810,000
Jun 24, 2026	0.28	0.28	0.25	0.26	0.26	-12.07%	1,800,000
Jun 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	460,000
Jun 22, 2026	0.31	0.32	0.29	0.30	0.30	-1.67%	110,000
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	300,000
Jun 17, 2026	0.34	0.34	0.29	0.32	0.32	-7.25%	1,070,000
Jun 16, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	230,000
Jun 15, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	260,000
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	570,000
Jun 11, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	270,000
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-	40,000
Jun 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 8, 2026	0.35	0.36	0.33	0.35	0.35	-	280,000
Jun 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	450,000
Jun 4, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	661,000
Jun 3, 2026	0.37	0.38	0.35	0.36	0.36	-5.26%	1,790,000
Jun 2, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	420,000
Jun 1, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	470,000
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