HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	110,000
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	57,500
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 12, 2026	0.41	0.41	0.41	0.41	0.41	-	245,000
Jun 11, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	32,500
Jun 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	127,500
Jun 9, 2026	0.42	0.42	0.41	0.42	0.42	-	72,500
Jun 8, 2026	0.41	0.41	0.41	0.42	0.42	-2.35%	20,000
Jun 5, 2026	0.41	0.43	0.41	0.43	0.43	-	55,000
Jun 4, 2026	0.43	0.43	0.43	0.43	0.43	-	37,500
Jun 3, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	7,500
Jun 2, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	397,500
Jun 1, 2026	0.42	0.43	0.42	0.43	0.43	-	127,500
May 29, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	170,000
May 28, 2026	0.41	0.41	0.40	0.41	0.41	-	207,500
May 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	-
May 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	407,500
May 22, 2026	0.41	0.41	0.40	0.41	0.41	-	282,500
May 21, 2026	0.41	0.41	0.41	0.41	0.41	-	70,000
May 20, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	267,500
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
May 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	310,000
May 15, 2026	0.44	0.44	0.41	0.41	0.41	1.23%	165,000
May 14, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	205,000
May 13, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	107,500
May 12, 2026	0.45	0.45	0.43	0.43	0.43	1.18%	15,000
May 11, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	290,000
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-	110,000
May 7, 2026	0.42	0.42	0.41	0.42	0.42	-	60,000
May 6, 2026	0.41	0.42	0.40	0.42	0.42	-	22,500
May 5, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	370,000
May 4, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	35,000
Apr 30, 2026	0.38	0.39	0.38	0.39	0.39	-	17,500
Apr 29, 2026	0.38	0.38	0.38	0.39	0.39	-	182,500
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	2,500
Apr 27, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	365,000
Apr 24, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	52,500
Apr 23, 2026	0.41	0.42	0.40	0.42	0.42	-	82,500
Apr 22, 2026	0.41	0.42	0.40	0.42	0.42	-	467,500
Apr 21, 2026	0.47	0.47	0.39	0.42	0.42	-10.64%	2,820,000
Apr 20, 2026	0.39	0.51	0.39	0.47	0.47	20.51%	3,210,000
Apr 17, 2026	0.39	0.40	0.38	0.39	0.39	-	150,000
Apr 16, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	517,500
Apr 15, 2026	0.36	0.36	0.35	0.36	0.36	-	300,000
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	117,500
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	12,500
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	85,000
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	140,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-	97,500
Apr 2, 2026	0.36	0.36	0.35	0.36	0.36	-	80,000