HKG:1581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	200,000
Sep 9, 2026	0.28	0.28	0.27	0.28	0.28	-	90,000
Sep 8, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	90,000
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	10,000
Sep 4, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	20,000
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	40,000
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	124,000
Sep 1, 2026	0.29	0.30	0.28	0.30	0.30	-1.64%	300,000
Aug 31, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	180,000
Aug 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	100,000
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	70,000
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	-3.17%	170,000
Aug 21, 2026	0.32	0.32	0.30	0.32	0.32	-	160,000
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 18, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 17, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	110,000
Aug 14, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	110,000
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 10, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	130,000
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
Aug 6, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	450,000
Aug 5, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	42,000
Aug 4, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	110,000
Aug 3, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	208,000
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