HKG:1596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.58	0.58	0.58	0.58	-	3.57%	1,000
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Mar 4, 2026	0.54	0.57	0.53	0.57	0.57	-1.72%	82,000
Mar 3, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 2, 2026	0.54	0.58	0.54	0.58	0.58	-	5,000
Feb 27, 2026	0.57	0.58	0.55	0.58	0.58	-	70,000
Feb 26, 2026	0.58	0.58	0.56	0.58	0.58	-	9,000
Feb 25, 2026	0.56	0.58	0.55	0.58	0.58	-	118,000
Feb 24, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	9,000
Feb 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 20, 2026	0.56	0.59	0.56	0.59	0.59	-	61,000
Feb 16, 2026	0.53	0.59	0.53	0.59	0.59	5.36%	21,000
Feb 13, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	19,000
Feb 12, 2026	0.53	0.55	0.52	0.55	0.55	-1.79%	62,000
Feb 11, 2026	0.56	0.57	0.52	0.56	0.56	-	179,000
Feb 10, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	175,000
Feb 9, 2026	0.57	0.57	0.52	0.55	0.55	-3.51%	313,000
Feb 6, 2026	0.61	0.61	0.53	0.57	0.57	-3.39%	424,000
Feb 5, 2026	0.68	0.69	0.57	0.59	0.59	-13.24%	25,615,000
Feb 4, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	15,000
Feb 3, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 2, 2026	0.65	0.66	0.64	0.66	0.66	-2.94%	92,000
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Jan 29, 2026	0.65	0.70	0.65	0.69	0.69	-	37,000
Jan 28, 2026	0.64	0.70	0.64	0.69	0.69	2.99%	47,000
Jan 27, 2026	0.67	0.70	0.62	0.67	0.67	1.52%	114,000
Jan 26, 2026	0.65	0.66	0.63	0.66	0.66	-2.94%	167,000
Jan 23, 2026	0.66	0.68	0.64	0.68	0.68	4.62%	87,000
Jan 22, 2026	0.63	0.67	0.63	0.65	0.65	1.56%	26,000
Jan 21, 2026	0.65	0.66	0.63	0.64	0.64	-5.88%	25,000
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Jan 19, 2026	0.65	0.68	0.64	0.68	0.68	-1.45%	217,000
Jan 16, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 15, 2026	0.66	0.69	0.63	0.69	0.69	4.55%	233,000
Jan 14, 2026	0.72	0.72	0.66	0.66	0.66	-5.71%	14,000
Jan 13, 2026	0.66	0.70	0.66	0.70	0.70	1.45%	42,000
Jan 12, 2026	0.70	0.70	0.65	0.69	0.69	-	121,000
Jan 9, 2026	0.66	0.69	0.65	0.69	0.69	-	6,000
Jan 8, 2026	0.65	0.69	0.65	0.69	0.69	-	13,000
Jan 7, 2026	0.69	0.70	0.66	0.69	0.69	-	83,000
Jan 6, 2026	0.72	0.72	0.66	0.69	0.69	-1.43%	8,000
Jan 5, 2026	0.69	0.70	0.65	0.70	0.70	1.45%	71,000
Jan 2, 2026	0.66	0.69	0.65	0.69	0.69	-2.82%	32,000
Dec 31, 2025	0.71	0.71	0.71	0.71	0.71	-	24,000
Dec 30, 2025	0.69	0.71	0.65	0.71	0.71	1.43%	148,000
Dec 29, 2025	0.69	0.70	0.64	0.70	0.70	-	28,000
Dec 24, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	74,000
Dec 23, 2025	0.66	0.69	0.60	0.68	0.68	1.49%	144,000
Dec 22, 2025	0.63	0.69	0.63	0.67	0.67	1.52%	25,000
Dec 19, 2025	0.63	0.67	0.63	0.66	0.66	-	13,000