HKG:1596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.25	0.25	0.24	0.25	0.25	-	253,000
Aug 20, 2026	0.25	0.25	0.25	0.25	0.25	-1.20%	803,000
Aug 19, 2026	0.26	0.27	0.24	0.25	0.25	-3.85%	786,000
Aug 18, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	464,000
Aug 17, 2026	0.30	0.30	0.25	0.26	0.26	-22.73%	2,685,000
Aug 14, 2026	0.29	0.34	0.29	0.33	0.33	8.20%	46,000
Aug 13, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	144,000
Aug 12, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	256,000
Aug 11, 2026	0.29	0.30	0.29	0.29	0.29	-	260,000
Aug 10, 2026	0.29	0.32	0.28	0.29	0.29	-	893,000
Aug 7, 2026	0.30	0.30	0.27	0.29	0.29	1.75%	1,603,000
Aug 6, 2026	0.29	0.30	0.27	0.29	0.29	-5.00%	2,132,000
Aug 5, 2026	0.31	0.31	0.28	0.30	0.30	1.69%	1,002,000
Aug 4, 2026	0.35	0.35	0.26	0.30	0.30	-18.06%	2,629,000
Aug 3, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	89,000
Jul 31, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	308,000
Jul 30, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	27,000
Jul 29, 2026	0.35	0.35	0.32	0.32	0.32	-	141,000
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 27, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	208,000
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 23, 2026	0.32	0.35	0.32	0.34	0.34	1.52%	121,000
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	6,000
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	78,000
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	142,000
Jul 17, 2026	0.33	0.34	0.32	0.34	0.34	-5.63%	472,000
Jul 16, 2026	0.33	0.36	0.33	0.36	0.36	9.23%	306,000
Jul 15, 2026	0.32	0.34	0.32	0.33	0.33	-1.52%	872,000
Jul 14, 2026	0.34	0.34	0.31	0.33	0.33	1.54%	688,000
Jul 13, 2026	0.33	0.33	0.30	0.33	0.33	1.56%	854,000
Jul 10, 2026	0.36	0.38	0.29	0.32	0.32	-15.79%	3,063,000
Jul 9, 2026	0.39	0.39	0.35	0.38	0.38	-2.56%	305,000
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 7, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	89,000
Jul 6, 2026	0.38	0.40	0.38	0.38	0.38	-3.80%	138,000
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jul 2, 2026	0.36	0.40	0.36	0.40	0.40	6.76%	98,000
Jun 30, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	79,000
Jun 29, 2026	0.38	0.40	0.38	0.38	0.38	-	291,000
Jun 26, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	650,000
Jun 25, 2026	0.38	0.39	0.35	0.36	0.36	-8.97%	2,012,000
Jun 24, 2026	0.40	0.43	0.36	0.39	0.39	-	1,154,000
Jun 23, 2026	0.40	0.40	0.37	0.39	0.39	1.30%	480,000
Jun 22, 2026	0.41	0.43	0.35	0.39	0.39	-6.10%	1,655,000
Jun 18, 2026	0.44	0.46	0.36	0.41	0.41	-6.82%	2,222,000
Jun 17, 2026	0.45	0.45	0.41	0.44	0.44	-	460,000
Jun 16, 2026	0.46	0.48	0.40	0.44	0.44	-2.22%	1,904,000
Jun 15, 2026	0.45	0.46	0.42	0.45	0.45	-	393,000
Jun 12, 2026	0.46	0.48	0.43	0.45	0.45	-3.23%	494,000
Jun 11, 2026	0.49	0.51	0.46	0.47	0.47	-5.10%	484,000