HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.40	0.40	0.39	0.39	0.39	-	760,000
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	260,000
Jul 27, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	377,500
Jul 24, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	262,500
Jul 23, 2026	0.41	0.41	0.39	0.39	0.39	-1.28%	180,000
Jul 22, 2026	0.42	0.42	0.38	0.39	0.39	2.63%	202,500
Jul 21, 2026	0.41	0.41	0.38	0.38	0.38	-	222,500
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 17, 2026	0.38	0.41	0.38	0.38	0.38	-	135,000
Jul 16, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	200,000
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	122,500
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	225,000
Jul 13, 2026	0.39	0.39	0.38	0.38	0.38	-	400,000
Jul 10, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,070,000
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	72,500
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	165,000
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-6.17%	30,000
Jul 6, 2026	0.38	0.41	0.38	0.41	0.41	3.85%	17,500
Jul 3, 2026	0.39	0.39	0.39	0.39	0.39	-	142,500
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	-