HKG:1522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	-	2,108,000
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	768,000
Apr 27, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	1,572,000
Apr 24, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	512,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	-	148,000
Apr 22, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	2,744,000
Apr 21, 2026	0.30	0.31	0.30	0.31	0.31	-	136,000
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	9,232,000
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,268,000
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	734,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	56,000
Apr 14, 2026	0.31	0.32	0.31	0.31	0.31	-	2,436,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	164,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	748,000
Apr 9, 2026	0.30	0.31	0.30	0.30	0.30	-	316,000
Apr 8, 2026	0.31	0.32	0.30	0.30	0.30	-	1,444,000
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	740,000
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	520,000
Mar 31, 2026	0.30	0.31	0.30	0.30	0.30	-	1,677,500
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	644,000
Mar 27, 2026	0.30	0.30	0.29	0.30	0.30	-	696,000
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	1,532,000
Mar 25, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	1,276,000
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	760,000
Mar 23, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	1,964,000
Mar 20, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	3,431,000
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,325,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	952,000
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-	930,000
Mar 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,332,000
Mar 13, 2026	0.32	0.33	0.32	0.33	0.33	-	1,388,000
Mar 12, 2026	0.32	0.33	0.32	0.33	0.33	-	1,836,000
Mar 11, 2026	0.33	0.33	0.32	0.33	0.33	-	3,260,000
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	432,000
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	436,000
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	-	1,316,000
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-	3,160,000
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	1,252,000
Mar 3, 2026	0.33	0.34	0.33	0.33	0.33	-	4,252,000
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	2,974,000
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-	1,409,000
Feb 26, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,128,000
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-	532,000
Feb 24, 2026	0.33	0.34	0.33	0.33	0.33	-	636,000
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	2,508,000
Feb 20, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,812,000
Feb 16, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	7,860,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	2,132,000
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	148,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	544,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	272,000
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	944,000
Feb 6, 2026	0.34	0.34	0.33	0.34	0.34	-	1,208,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	2,984,000
Feb 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	2,080,000
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	2,260,000
Feb 2, 2026	0.34	0.36	0.33	0.35	0.35	2.99%	10,372,000
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	788,000
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,026,228
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,004,000
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	2,596,000
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	2,200,000
Jan 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	4,528,000
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	1,172,000
Jan 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	764,000
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	360,000
Jan 19, 2026	0.34	0.34	0.33	0.34	0.34	-	1,012,000
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	-	2,928,000
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-	1,792,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,504,000
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	1,676,000
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	4,616,000
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	2,692,000
Jan 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	976,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	1,056,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	724,000
Jan 5, 2026	0.34	0.35	0.34	0.34	0.34	-	1,936,000
Jan 2, 2026	0.34	0.35	0.33	0.34	0.34	-	2,188,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	208,000
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,280,900
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	1,420,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,174,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,693,000
Dec 22, 2025	0.34	0.34	0.33	0.34	0.34	-	1,380,000
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	908,000
Dec 18, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	260,000
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	-	636,000
Dec 16, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,016,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,284,000
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	2,332,000
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,380,000
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,568,000
Dec 9, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,464,000
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	-	1,124,000
Dec 5, 2025	0.33	0.34	0.33	0.34	0.34	-	653,000
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	572,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	952,000
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	360,000
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	-	1,052,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-	432,000