HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 29, 2026	0.39	0.39	0.37	0.39	0.39	-2.53%	487,500
Jun 26, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	95,000
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	30,000
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-	42,500
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	87,500
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
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