HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-	45,000
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-	15,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	32,500
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	202,500
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	177,500
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	40,000
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	85,000
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	105,000
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-	65,000
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-	7,500
Jan 12, 2026	0.36	0.36	0.34	0.35	0.35	-	187,500
Jan 9, 2026	0.36	0.36	0.35	0.35	0.35	-	37,500
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	5,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	47,500
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	117,500
Jan 5, 2026	0.34	0.38	0.34	0.34	0.34	-4.23%	127,500
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	17,500
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	115,000
Dec 30, 2025	0.36	0.36	0.35	0.35	0.35	4.48%	387,500
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	190,000
Dec 24, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	1,092,500
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	60,000
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	230,000
Dec 19, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	42,500
Dec 18, 2025	0.35	0.37	0.35	0.36	0.36	2.90%	585,000
Dec 17, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	120,000
Dec 16, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	100,000
Dec 15, 2025	0.39	0.41	0.35	0.37	0.37	1.39%	175,000
Dec 12, 2025	0.34	0.42	0.34	0.36	0.36	7.46%	1,505,000
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	50,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	77,500
Dec 9, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	235,000
Dec 8, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	200,000
Dec 5, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	635,000
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	165,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	60,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	52,500
Dec 1, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	745,000
Nov 28, 2025	0.33	0.34	0.33	0.34	0.34	-	197,500
Nov 27, 2025	0.33	0.35	0.33	0.34	0.34	-1.47%	290,000
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	120,000
Nov 25, 2025	0.36	0.36	0.33	0.34	0.34	-1.45%	377,500
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	2.99%	10,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	47,500
Nov 20, 2025	0.34	0.36	0.34	0.34	0.34	1.49%	295,000
Nov 19, 2025	0.34	0.34	0.32	0.34	0.34	-4.29%	655,000
Nov 18, 2025	0.37	0.37	0.33	0.35	0.35	-5.41%	700,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	2,500