1528.HK Historical Prices | Stock Alarm Pro

1528.HK1528.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$1.30	$1.32	$1.29	$1.29	869,600
1/15/2026	$1.32	$1.33	$1.29	$1.30	9.12M
1/14/2026	$1.31	$1.35	$1.29	$1.30	14.38M
1/13/2026	$1.26	$1.34	$1.26	$1.30	27.21M
1/12/2026	$1.24	$1.26	$1.22	$1.25	15.52M
1/9/2026	$1.25	$1.26	$1.23	$1.24	5.02M
1/8/2026	$1.24	$1.26	$1.22	$1.25	7.75M
1/7/2026	$1.26	$1.26	$1.23	$1.24	4.88M
1/6/2026	$1.24	$1.26	$1.23	$1.25	11.14M
1/5/2026	$1.24	$1.26	$1.23	$1.23	10.49M
1/2/2026	$1.30	$1.30	$1.22	$1.25	390,200
12/31/2025	$1.24	$1.24	$1.22	$1.22	3.46M
12/30/2025	$1.23	$1.24	$1.21	$1.23	5.26M
12/29/2025	$1.26	$1.26	$1.22	$1.23	12.41M
12/24/2025	$1.28	$1.30	$1.26	$1.26	4.32M
12/23/2025	$1.30	$1.30	$1.27	$1.28	8.07M
12/22/2025	$1.30	$1.32	$1.29	$1.30	17.68M
12/19/2025	$1.24	$1.29	$1.22	$1.29	32.40M
12/18/2025	$1.27	$1.29	$1.23	$1.23	18.47M
12/17/2025	$1.29	$1.33	$1.24	$1.26	44.57M
12/16/2025	$1.24	$1.34	$1.22	$1.29	106.41M
12/15/2025	$1.17	$1.29	$1.15	$1.26	67.89M
12/12/2025	$1.18	$1.20	$1.14	$1.16	42.08M
12/11/2025	$1.40	$1.40	$1.18	$1.19	103.64M
12/10/2025	$1.29	$1.43	$1.29	$1.39	117.36M
12/9/2025	$1.20	$1.39	$1.17	$1.29	86.47M
12/8/2025	$1.21	$1.23	$1.20	$1.20	3.09M
12/5/2025	$1.21	$1.22	$1.19	$1.21	4.36M
12/4/2025	$1.26	$1.26	$1.20	$1.21	11.84M
12/3/2025	$1.28	$1.29	$1.27	$1.27	1.14M
12/2/2025	$1.28	$1.29	$1.27	$1.29	2.21M
12/1/2025	$1.29	$1.29	$1.27	$1.28	3.18M
11/28/2025	$1.28	$1.29	$1.27	$1.29	2.68M
11/27/2025	$1.28	$1.29	$1.27	$1.29	2.66M
11/26/2025	$1.29	$1.32	$1.28	$1.29	11.30M
11/25/2025	$1.27	$1.29	$1.27	$1.29	1.56M
11/24/2025	$1.28	$1.30	$1.26	$1.27	4.32M
11/21/2025	$1.28	$1.29	$1.26	$1.27	3.55M
11/20/2025	$1.29	$1.32	$1.26	$1.29	8.61M
11/19/2025	$1.30	$1.30	$1.27	$1.29	2.50M
11/18/2025	$1.33	$1.33	$1.28	$1.30	5.29M
11/17/2025	$1.34	$1.34	$1.31	$1.34	3.28M
11/14/2025	$1.34	$1.36	$1.33	$1.34	2.27M
11/13/2025	$1.33	$1.36	$1.33	$1.35	4.34M
11/12/2025	$1.34	$1.34	$1.33	$1.34	2.92M
11/11/2025	$1.33	$1.34	$1.32	$1.33	3.83M
11/10/2025	$1.30	$1.33	$1.30	$1.33	3.86M
11/7/2025	$1.29	$1.30	$1.28	$1.30	1.85M
11/6/2025	$1.29	$1.30	$1.28	$1.29	1.56M
11/5/2025	$1.28	$1.29	$1.26	$1.28	2.89M
11/4/2025	$1.29	$1.30	$1.27	$1.28	4.73M
11/3/2025	$1.28	$1.30	$1.27	$1.29	4.74M
10/31/2025	$1.27	$1.28	$1.25	$1.27	8.15M
10/30/2025	$1.31	$1.32	$1.27	$1.28	9.86M
10/28/2025	$1.31	$1.32	$1.30	$1.30	6.42M
10/27/2025	$1.32	$1.32	$1.29	$1.31	7.40M
10/26/2025	$1.32	$1.32	$1.29	$1.31	7.40M
10/24/2025	$1.33	$1.33	$1.30	$1.32	7.93M
10/23/2025	$1.32	$1.42	$1.29	$1.31	33.73M
10/22/2025	$1.32	$1.35	$1.31	$1.32	6.95M
10/21/2025	$1.31	$1.33	$1.29	$1.31	6.87M
10/20/2025	$1.31	$1.31	$1.29	$1.30	5.50M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance