Progressive Path Group Holdings Ltd. 1581
HKEX · Hong Kong SAR China · Finance
HKD 0.3100+0.01 (+3.33%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.31 | +3.33% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 20.00K |
| 2026-09-30 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 230.00K |
| 2026-09-29 | HKD 0.31 | +6.90% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-28 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.28 |
| 270.00K |
| 2026-09-25 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 220.00K |
| 2026-09-24 | HKD 0.30 | -9.09% | HKD 0.34 | HKD 0.34 | HKD 0.29 | 360.00K |
| 2026-09-23 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 20.00K |
| 2026-09-22 | HKD 0.32 | -4.48% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 100.00K |
| 2026-09-21 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-18 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 40.00K |
| 2026-09-17 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 80.00K |
| 2026-09-16 | HKD 0.34 | +25.45% | HKD 0.27 | HKD 0.36 | HKD 0.27 | 1.04M |
| 2026-09-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-14 | HKD 0.28 | -8.33% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 90.00K |
| 2026-09-11 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 60.00K |
| 2026-09-10 | HKD 0.30 | +7.14% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 200.00K |
| 2026-09-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 90.00K |
| 2026-09-08 | HKD 0.28 | -6.67% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 90.00K |
| 2026-09-07 | HKD 0.30 | +1.69% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 10.00K |
| 2026-09-04 | HKD 0.29 | -1.67% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 20.00K |
| 2026-09-03 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 40.00K |
| 2026-09-02 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 124.00K |
| 2026-09-01 | HKD 0.30 | -1.64% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 300.00K |
| 2026-08-31 | HKD 0.31 | +3.39% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 180.00K |
| 2026-08-28 | HKD 0.29 | -1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 100.00K |
| 2026-08-27 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 20.00K |
| 2026-08-26 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-25 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 70.00K |
| 2026-08-24 | HKD 0.31 | -3.17% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 170.00K |
| 2026-08-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 160.00K |
| 2026-08-20 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-19 | HKD 0.31 | 0.00% | HKD 0.33 | HKD 0.31 | HKD 0.31 | 10.00K |
| 2026-08-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-17 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 110.00K |
| 2026-08-14 | HKD 0.31 | -6.06% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 110.00K |
| 2026-08-13 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-12 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-11 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-10 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 130.00K |
| 2026-08-07 | HKD 0.32 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 50.00K |
| 2026-08-06 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 450.00K |
| 2026-08-05 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-04 | HKD 0.34 | +4.69% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 110.00K |
| 2026-08-03 | HKD 0.32 | -8.57% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 208.00K |
| 2026-07-31 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 200.00K |
| 2026-07-30 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-29 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 320.00K |
| 2026-07-28 | HKD 0.35 | +11.11% | HKD 0.32 | HKD 0.36 | HKD 0.32 | 740.00K |
| 2026-07-27 | HKD 0.31 | +3.28% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 90.00K |
| 2026-07-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 90.00K |
| 2026-07-23 | HKD 0.31 | +5.17% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 160.00K |
| 2026-07-22 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 60.00K |
| 2026-07-21 | HKD 0.30 | +5.26% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 20.00K |
| 2026-07-20 | HKD 0.28 | -5.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 200.00K |
| 2026-07-17 | HKD 0.30 | -3.23% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 20.00K |
| 2026-07-16 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.31 | 40.00K |
| 2026-07-15 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-14 | HKD 0.31 | +6.90% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 60.00K |
| 2026-07-13 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.29M |
| 2026-07-10 | HKD 0.30 | +3.45% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 260.00K |
| 2026-07-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-08 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 240.00K |
| 2026-07-07 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 300.00K |
| 2026-07-06 | HKD 0.29 | -7.94% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 110.00K |
| 2026-07-03 | HKD 0.31 | +10.53% | HKD 0.29 | HKD 0.32 | HKD 0.31 | 100.00K |
| 2026-07-02 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 350.00K |
| 2026-06-30 | HKD 0.29 | -6.35% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 300.00K |
| 2026-06-29 | HKD 0.31 | +21.15% | HKD 0.28 | HKD 0.33 | HKD 0.28 | 3.02M |
| 2026-06-26 | HKD 0.26 | +6.12% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 1.71M |
| 2026-06-25 | HKD 0.25 | -3.92% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 810.00K |
| 2026-06-24 | HKD 0.25 | -12.07% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 1.80M |
| 2026-06-23 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 460.00K |
| 2026-06-22 | HKD 0.29 | -1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 110.00K |
| 2026-06-18 | HKD 0.30 | -6.25% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 300.00K |
| 2026-06-17 | HKD 0.32 | -7.25% | HKD 0.33 | HKD 0.34 | HKD 0.29 | 1.07M |
| 2026-06-16 | HKD 0.34 | +9.52% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 230.00K |
| 2026-06-15 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 260.00K |
| 2026-06-12 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 570.00K |
| 2026-06-11 | HKD 0.33 | -5.71% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 270.00K |
| 2026-06-10 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 40.00K |
| 2026-06-09 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-06-08 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.36 | HKD 0.33 | 280.00K |
| 2026-06-05 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 450.00K |
| 2026-06-04 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 661.00K |
| 2026-06-03 | HKD 0.36 | -5.26% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 1.79M |
| 2026-06-02 | HKD 0.38 | +2.70% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 420.00K |
| 2026-06-01 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 470.00K |
| 2026-05-29 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 860.00K |
| 2026-05-28 | HKD 0.38 | -6.25% | HKD 0.41 | HKD 0.40 | HKD 0.38 | 1.17M |
| 2026-05-27 | HKD 0.40 | +6.67% | HKD 0.35 | HKD 0.41 | HKD 0.31 | 2.80M |