HKG:0256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.31	0.34	0.31	0.32	0.32	-	160,496,000
Aug 26, 2025	0.34	0.35	0.31	0.32	0.32	-7.35%	168,568,000
Aug 25, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	105,526,000
Aug 22, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	86,886,000
Aug 21, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	65,334,000
Aug 20, 2025	0.38	0.38	0.37	0.38	0.38	-	36,846,000
Aug 19, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	40,904,000
Aug 18, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	78,948,000
Aug 15, 2025	0.37	0.38	0.37	0.37	0.37	-	89,668,000
Aug 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	49,588,000
Aug 13, 2025	0.38	0.38	0.37	0.38	0.38	-	47,434,000
Aug 12, 2025	0.38	0.38	0.37	0.38	0.38	-	61,240,000
Aug 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	39,402,000
Aug 8, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	59,614,000
Aug 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	44,038,000
Aug 6, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	79,015,598
Aug 5, 2025	0.40	0.40	0.39	0.39	0.39	-	32,380,000
Aug 4, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	105,070,000
Aug 1, 2025	0.38	0.39	0.38	0.38	0.38	-	58,332,000
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