HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.51	0.52	0.51	0.52	0.52	-	185,000
Oct 7, 2026	0.55	0.55	0.52	0.52	0.52	-6.36%	715,000
Oct 6, 2026	0.60	0.60	0.52	0.55	0.55	-8.33%	1,380,000
Oct 5, 2026	0.58	0.61	0.58	0.60	0.60	4.35%	197,500
Oct 2, 2026	0.60	0.60	0.58	0.58	0.58	-3.36%	197,500
Sep 30, 2026	0.62	0.62	0.59	0.60	0.60	-	157,500
Sep 29, 2026	0.61	0.63	0.58	0.60	0.60	-2.46%	420,000
Sep 28, 2026	0.61	0.63	0.59	0.61	0.61	-1.61%	242,500
Sep 25, 2026	0.60	0.62	0.59	0.62	0.62	6.90%	347,500
Sep 24, 2026	0.62	0.62	0.58	0.58	0.58	-7.20%	775,000
Sep 23, 2026	0.63	0.65	0.63	0.63	0.63	-	180,000
Sep 22, 2026	0.65	0.66	0.59	0.63	0.63	-4.58%	830,000
Sep 21, 2026	0.61	0.70	0.61	0.66	0.66	11.02%	1,962,500
Sep 18, 2026	0.59	0.61	0.54	0.59	0.59	-	730,000
Sep 17, 2026	0.60	0.61	0.53	0.59	0.59	-3.28%	2,110,000
Sep 16, 2026	0.52	0.70	0.52	0.61	0.61	19.61%	9,132,500
Sep 15, 2026	0.48	0.54	0.48	0.51	0.51	10.87%	2,490,000
Sep 14, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	20,000
Sep 11, 2026	0.46	0.48	0.45	0.47	0.47	3.33%	425,000
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	157,500
Sep 9, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	307,500
Sep 8, 2026	0.43	0.48	0.43	0.47	0.47	10.59%	990,000
Sep 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	295,000
Sep 4, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	212,500
Sep 3, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	837,500
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	280,000
Sep 1, 2026	0.41	0.41	0.40	0.40	0.40	-	80,000
Aug 31, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	170,000
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	282,500
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	110,000
Aug 26, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	265,000
Aug 25, 2026	0.41	0.41	0.40	0.40	0.40	-	100,000
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Aug 21, 2026	0.40	0.41	0.40	0.40	0.40	-	167,500
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	172,500
Aug 19, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	282,500
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	222,500
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	170,000
Aug 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	135,000
Aug 13, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	35,000
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	52,500
Aug 11, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	195,000
Aug 10, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	402,500
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	27,500
Aug 6, 2026	0.40	0.40	0.39	0.39	0.39	-	145,000
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	637,500
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	37,500
Aug 3, 2026	0.41	0.41	0.39	0.39	0.39	1.30%	765,000
Jul 31, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	825,000
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-	395,000