HKG:1582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.35	0.36	0.35	0.36	0.36	-	85,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	37,500
Mar 30, 2026	0.34	0.36	0.34	0.35	0.35	4.55%	352,500
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	752,500
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	-	57,500
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	30,000
Mar 24, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	107,500
Mar 23, 2026	0.38	0.38	0.35	0.35	0.35	-1.43%	122,500
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	12,500
Mar 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	377,500
Mar 13, 2026	0.37	0.37	0.36	0.36	0.36	-	162,500