HKG:1596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.54	0.54	0.40	0.49	0.49	-9.26%	3,020,000
Jun 9, 2026	0.57	0.57	0.51	0.54	0.54	-6.90%	681,000
Jun 8, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	57,000
Jun 5, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	172,000
Jun 4, 2026	0.57	0.59	0.57	0.59	0.59	-	18,000
Jun 3, 2026	0.58	0.60	0.56	0.59	0.59	3.51%	169,000
Jun 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	121,000
Jun 1, 2026	0.56	0.59	0.55	0.59	0.59	5.87%	222,000
May 29, 2026	0.57	0.58	0.56	0.57	0.56	-3.39%	256,000
May 28, 2026	0.57	0.59	0.57	0.59	0.58	-	97,000
May 27, 2026	0.58	0.59	0.58	0.59	0.58	-	273,000
May 26, 2026	0.58	0.59	0.58	0.59	0.58	-1.67%	41,000
May 22, 2026	0.60	0.61	0.58	0.60	0.59	1.70%	15,000
May 21, 2026	0.63	0.63	0.59	0.59	0.58	-6.35%	133,000
May 20, 2026	0.63	0.63	0.63	0.63	0.62	-	-
May 19, 2026	0.59	0.63	0.59	0.63	0.62	3.28%	23,000
May 18, 2026	0.61	0.61	0.61	0.61	0.60	-	-
May 15, 2026	0.61	0.61	0.61	0.61	0.60	-	40,000
May 14, 2026	0.59	0.62	0.58	0.61	0.60	3.39%	165,000
May 13, 2026	0.59	0.60	0.59	0.59	0.58	-1.67%	207,000
May 12, 2026	0.61	0.62	0.58	0.60	0.59	-3.23%	192,000
May 11, 2026	0.63	0.63	0.60	0.62	0.61	-3.12%	687,000
May 8, 2026	0.64	0.64	0.63	0.64	0.63	-1.54%	377,000
May 7, 2026	0.63	0.65	0.63	0.65	0.64	1.56%	177,000
May 6, 2026	0.65	0.65	0.64	0.64	0.63	-1.54%	109,000
May 5, 2026	0.64	0.65	0.64	0.65	0.64	-	153,000
May 4, 2026	0.66	0.66	0.63	0.65	0.64	-1.52%	90,000
Apr 30, 2026	0.65	0.66	0.65	0.66	0.65	1.54%	33,000
Apr 29, 2026	0.64	0.65	0.63	0.65	0.64	1.56%	235,000
Apr 28, 2026	0.64	0.66	0.63	0.64	0.63	-3.03%	328,000
Apr 27, 2026	0.66	0.67	0.64	0.66	0.65	-1.49%	313,000
Apr 24, 2026	0.66	0.67	0.64	0.67	0.66	-1.47%	301,000
Apr 23, 2026	0.67	0.68	0.65	0.68	0.66	-	145,000
Apr 22, 2026	0.66	0.69	0.66	0.68	0.66	-	33,000
Apr 21, 2026	0.65	0.72	0.64	0.68	0.66	1.49%	1,192,000
Apr 20, 2026	0.65	0.67	0.65	0.67	0.66	-	13,000
Apr 17, 2026	0.64	0.68	0.64	0.67	0.66	1.52%	170,000
Apr 16, 2026	0.65	0.66	0.64	0.66	0.65	1.54%	603,000
Apr 15, 2026	0.68	0.68	0.64	0.65	0.64	-7.14%	2,090,000
Apr 14, 2026	0.71	0.72	0.67	0.70	0.68	-	1,041,000
Apr 13, 2026	0.73	0.74	0.70	0.70	0.68	-6.67%	427,000
Apr 10, 2026	0.74	0.77	0.70	0.75	0.73	-1.32%	494,000
Apr 9, 2026	0.77	0.77	0.73	0.76	0.74	1.33%	149,000
Apr 8, 2026	0.74	0.78	0.73	0.75	0.73	1.35%	198,000