Skip to main content
China Partytime Culture Holdings Limited (HKG:1532)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0930
-0.0040 (-4.12%)
At close: Mar 10, 2026

HKG:1532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.100.104.30%42,000
Mar 6, 20260.090.090.090.090.09-66,000
Mar 5, 20260.110.110.090.090.093.33%135,000
Mar 4, 20260.100.100.090.090.09-1.10%144,000
Mar 3, 20260.090.090.090.090.091.11%36,000
Mar 2, 20260.090.090.090.090.09--
Feb 27, 20260.090.090.090.090.09--
Feb 26, 20260.100.100.090.090.09-10.00%123,000
Feb 25, 20260.090.110.090.100.10-93,000
Feb 24, 20260.100.100.100.100.104.17%36,000
Feb 23, 20260.100.100.100.100.104.35%12,000
Feb 20, 20260.090.090.090.090.09-129,000
Feb 16, 20260.090.090.090.090.09--
Feb 13, 20260.090.090.090.090.091.10%18,000
Feb 12, 20260.090.090.090.090.092.25%-
Feb 11, 20260.090.090.080.090.09-270,000
Feb 10, 20260.090.090.090.090.09-2.20%33,000
Feb 9, 20260.090.090.090.090.09-3.19%-
Feb 6, 20260.100.100.100.090.092.17%36,000
Feb 5, 20260.090.090.090.090.091.10%36,000
Feb 4, 20260.090.090.090.090.091.11%36,000
Feb 3, 20260.090.090.090.090.09-27,000
Feb 2, 20260.090.090.090.090.09-54,000
Jan 30, 20260.090.090.090.090.09-1.10%39,000
Jan 29, 20260.090.090.090.090.09--
Jan 28, 20260.090.090.090.090.09--
Jan 27, 20260.090.090.090.090.09--
Jan 26, 20260.100.100.090.090.091.11%108,000
Jan 23, 20260.090.090.090.090.09-45,000
Jan 22, 20260.090.090.090.090.09-54,000
Jan 21, 20260.100.100.090.090.09-5.26%369,000
Jan 20, 20260.100.100.100.100.10-2.06%39,000
Jan 19, 20260.100.100.100.100.10--
Jan 16, 20260.100.100.100.100.10-9.35%222,000
Jan 15, 20260.110.110.110.110.11--
Jan 14, 20260.110.110.110.110.11-0.93%-
Jan 13, 20260.110.110.110.110.113.85%33,000
Jan 12, 20260.100.110.100.100.105.05%24,000
Jan 9, 20260.100.100.100.100.102.06%-
Jan 8, 20260.100.100.090.100.10-6.73%162,000
Jan 7, 20260.100.100.100.100.105.05%39,000
Jan 6, 20260.120.120.100.100.10-6.60%1,146,000
Jan 5, 20260.110.110.110.110.111.92%-
Jan 2, 20260.110.110.100.100.102.97%81,000
Dec 31, 20250.100.100.100.100.10-6,000
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.110.110.100.100.10-0.98%39,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.110.110.100.100.10-1.92%39,000
Dec 22, 20250.100.100.100.100.10-2.80%6,000
Dec 19, 20250.110.110.110.110.11--
Dec 18, 20250.110.110.110.110.113.88%156,000
Dec 17, 20250.100.100.100.100.10--
Dec 16, 20250.100.100.100.100.103.00%126,000
Dec 15, 20250.110.110.100.100.10-9.09%1,596,000
Dec 12, 20250.110.110.110.110.11--
Dec 11, 20250.110.110.110.110.11-39,000
Dec 10, 20250.110.110.110.110.11--
Dec 9, 20250.120.120.110.110.11-7.56%93,000
Dec 8, 20250.120.120.120.120.122.59%477,000
Dec 5, 20250.110.120.110.120.121.75%156,000
Dec 4, 20250.110.120.110.110.115.56%60,000
Dec 3, 20250.110.110.110.110.111.89%-
Dec 2, 20250.110.110.110.110.11-3.64%117,000
Dec 1, 20250.110.110.110.110.110.92%36,000
Nov 28, 20250.110.110.110.110.112.83%93,000
Nov 27, 20250.110.110.110.110.11--
Nov 26, 20250.110.110.110.110.11-120,000
Nov 25, 20250.100.110.100.110.114.95%99,000
Nov 24, 20250.100.100.100.100.10--
Nov 21, 20250.100.100.100.100.10-0.98%45,000
Nov 20, 20250.100.100.100.100.10-315,000
Nov 19, 20250.100.100.100.100.10-0.97%-
Nov 18, 20250.100.100.100.100.10--
Nov 17, 20250.100.100.100.100.10--
Nov 14, 20250.100.100.100.100.10--
Nov 13, 20250.100.100.100.100.103.00%96,000
Nov 12, 20250.100.100.100.100.10-0.99%18,000
Nov 11, 20250.110.110.100.100.10-8.18%171,000
Nov 10, 20250.110.110.110.110.11--
Nov 7, 20250.110.110.110.110.11--
Nov 6, 20250.110.110.110.110.11-0.90%75,000
Nov 5, 20250.120.120.110.110.11-2.63%39,000
Nov 4, 20250.120.120.110.110.11-3.39%120,000
Nov 3, 20250.120.120.120.120.124.42%9,000
Oct 31, 20250.110.110.110.110.11--
Oct 30, 20250.110.120.110.110.11-2.59%222,000
Oct 28, 20250.120.120.120.120.1216.00%12,000
Oct 27, 20250.110.110.100.100.10-4.76%6,000
Oct 24, 20250.100.100.100.110.11-7.08%9,000
Oct 23, 20250.120.120.100.110.1111.88%9,000
Oct 22, 20250.100.100.100.100.10-0.98%-
Oct 21, 20250.100.100.100.100.10-3.77%90,000
Oct 20, 20250.110.110.110.110.11--
Oct 17, 20250.110.110.110.110.11-0.93%90,000
Oct 16, 20250.110.110.110.110.11-0.93%-
Oct 15, 20250.110.110.110.110.11--
Oct 14, 20250.110.110.110.110.11--
Oct 13, 20250.110.110.110.110.11-6.90%45,000
Oct 10, 20250.120.120.120.120.12-1.69%-