Progressive Path Group Holdings Limited (HKG:1581)
Hong Kong
· Delayed Price · Currency is HKD 0.310
0.00 (0.00%)
Apr 29, 2026, 1:35 PM HKT
HKG:1581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 100,000 |
| Apr 28, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 52,000 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 24, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 210,000 |
| Apr 23, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 870,000 |
| Apr 22, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.08% | 531,000 |
| Apr 21, 2026 | 0.33 | 0.40 | 0.33 | 0.33 | 0.33 | 6.56% | 2,774,000 |
| Apr 20, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 510,000 |
| Apr 17, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 5.17% | 830,000 |
| Apr 16, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | - | 1,519,000 |
| Apr 15, 2026 | 0.35 | 0.39 | 0.28 | 0.29 | 0.29 | -18.31% | 4,270,000 |
| Apr 14, 2026 | 0.25 | 0.35 | 0.25 | 0.36 | 0.36 | 42.00% | 6,090,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | 690,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 10.48% | 663,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 49,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 160,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 210,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 207,000 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 128,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 350,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 110,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 180,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.62% | 19,000 |
| Mar 13, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -4.23% | 370,000 |
| Mar 12, 2026 | 0.26 | 0.29 | 0.24 | 0.26 | 0.26 | 4.00% | 1,274,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 250,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 606,000 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Mar 5, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 140,000 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.30% | 800,000 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.22% | 450,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | - |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.73% | 270,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 130,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 169,000 |
| Feb 20, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.91% | 340,000 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.59% | 310,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 300,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.33% | 230,000 |
| Feb 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 80,000 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 160,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 30,000 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.28% | 425,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.72% | - |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 204,000 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 180,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 2.86% | 60,000 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 160,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.98% | 310,000 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 600,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 150,000 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | 120,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 515,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 400,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 60,000 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.69% | 140,000 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.65% | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.79% | 80,000 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 150,000 |
| Dec 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.00% | 100,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 440,000 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.27% | 552,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 210,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.74% | 270,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.52% | 180,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 8, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 340,000 |
| Dec 5, 2025 | 0.19 | 0.28 | 0.19 | 0.24 | 0.24 | 14.42% | 4,628,000 |
| Dec 4, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 23.81% | 2,126,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.70% | 130,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 420,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 33,000 |