HKG:1596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-