HKG:0256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.39	0.38	0.38	0.38	-	57,944,000
Jul 31, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	71,920,000
Jul 30, 2025	0.40	0.41	0.39	0.40	0.40	-	58,210,000
Jul 29, 2025	0.41	0.43	0.38	0.40	0.40	-2.47%	309,512,000
Jul 28, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	87,166,000
Jul 25, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	94,510,000
Jul 24, 2025	0.43	0.43	0.42	0.43	0.43	-	124,772,000
Jul 23, 2025	0.42	0.44	0.41	0.43	0.43	2.41%	231,412,000
Jul 22, 2025	0.42	0.43	0.41	0.42	0.42	-	111,554,000
Jul 21, 2025	0.44	0.44	0.41	0.42	0.42	-3.49%	218,330,000
Jul 18, 2025	0.43	0.45	0.42	0.43	0.43	1.18%	239,576,000
Jul 17, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	148,838,000
Jul 16, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	143,082,000
Jul 15, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	223,706,000
Jul 14, 2025	0.48	0.48	0.43	0.44	0.44	-8.42%	552,560,000
Jul 11, 2025	0.49	0.51	0.47	0.48	0.48	1.06%	654,246,000
Jul 10, 2025	0.49	0.56	0.45	0.47	0.47	3.30%	1,936,766,000
Jul 9, 2025	0.43	0.46	0.42	0.46	0.46	5.81%	569,870,000
Jul 8, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	267,442,000
Jul 7, 2025	0.43	0.44	0.41	0.42	0.42	-	194,820,000
Jul 4, 2025	0.43	0.46	0.42	0.42	0.42	-1.18%	550,578,000
Jul 3, 2025	0.44	0.45	0.43	0.43	0.43	-3.41%	220,870,000
Jul 2, 2025	0.45	0.51	0.43	0.44	0.44	-1.12%	1,157,566,000
Jun 30, 2025	0.50	0.52	0.44	0.45	0.45	-17.59%	1,035,204,000
Jun 27, 2025	0.42	0.91	0.42	0.54	0.54	30.12%	6,246,568,000
Jun 26, 2025	0.44	0.46	0.40	0.42	0.42	-4.60%	227,432,000
Jun 25, 2025	0.47	0.47	0.43	0.44	0.44	-6.45%	94,778,000
Jun 24, 2025	0.47	0.48	0.45	0.47	0.47	1.09%	109,156,000
Jun 23, 2025	0.48	0.48	0.44	0.46	0.46	-5.15%	101,792,000
Jun 20, 2025	0.52	0.54	0.49	0.49	0.49	-10.19%	210,554,000
Jun 19, 2025	0.49	0.69	0.49	0.54	0.54	16.13%	901,874,000
Jun 18, 2025	0.43	0.52	0.43	0.47	0.47	8.14%	126,176,000
Jun 17, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	41,230,000
Jun 16, 2025	0.42	0.50	0.42	0.42	0.42	1.20%	150,066,000
Jun 13, 2025	0.43	0.44	0.42	0.42	0.42	-3.49%	8,908,000
Jun 12, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	6,612,000
Jun 11, 2025	0.45	0.45	0.43	0.44	0.44	-	25,370,000
Jun 10, 2025	0.44	0.45	0.42	0.44	0.44	1.15%	25,232,000
Jun 9, 2025	0.45	0.45	0.43	0.44	0.44	-4.40%	16,876,000
Jun 6, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	14,530,000
Jun 5, 2025	0.46	0.48	0.46	0.46	0.46	-	47,500,000
Jun 4, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	14,756,000
Jun 3, 2025	0.47	0.47	0.46	0.47	0.47	1.08%	7,228,000
Jun 2, 2025	0.46	0.47	0.45	0.47	0.47	-	3,240,000
May 30, 2025	0.47	0.47	0.46	0.47	0.47	-	3,952,000
May 29, 2025	0.47	0.48	0.45	0.47	0.47	1.09%	18,558,000
May 28, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	16,216,000
May 27, 2025	0.47	0.47	0.46	0.47	0.47	-	17,786,000
May 26, 2025	0.47	0.48	0.46	0.47	0.47	-	19,930,000
May 23, 2025	0.50	0.50	0.46	0.47	0.47	-5.10%	22,646,000