HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.64	0.65	0.58	0.59	0.59	-4.84%	1,240,000
Apr 1, 2026	0.64	0.72	0.62	0.62	0.62	-3.13%	1,284,000
Mar 31, 2026	0.71	0.72	0.64	0.64	0.64	-5.88%	2,476,000
Mar 30, 2026	0.72	0.72	0.68	0.68	0.68	-8.11%	4,016,000
Mar 27, 2026	0.71	0.75	0.71	0.74	0.74	12.12%	2,334,666
Mar 26, 2026	0.76	0.76	0.60	0.66	0.66	-15.38%	2,700,000
Mar 25, 2026	0.80	0.80	0.78	0.78	0.78	-	320,000
Mar 24, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	438,000
Mar 23, 2026	0.78	0.78	0.73	0.77	0.77	-1.28%	924,000
Mar 20, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	242,000
Mar 19, 2026	0.78	0.79	0.77	0.77	0.77	-	412,000
Mar 18, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	888,000
Mar 17, 2026	0.79	0.80	0.79	0.79	0.79	2.60%	418,000
Mar 16, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	530,000
Mar 13, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	292,000
Mar 12, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,214,000
Mar 11, 2026	0.81	0.83	0.79	0.80	0.80	-1.23%	858,000
Mar 10, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	494,000
Mar 9, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	1,010,000
Mar 6, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	552,000
Mar 5, 2026	0.79	0.80	0.77	0.79	0.79	-	402,000
Mar 4, 2026	0.84	0.84	0.77	0.79	0.79	-5.95%	1,840,000
Mar 3, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	1,812,000
Mar 2, 2026	0.87	0.87	0.78	0.82	0.82	-2.38%	2,098,000
Feb 27, 2026	0.86	0.88	0.84	0.84	0.84	-2.33%	788,000
Feb 26, 2026	0.85	0.86	0.85	0.86	0.86	2.38%	630,000
Feb 25, 2026	0.89	0.94	0.84	0.84	0.84	-2.33%	1,304,000
Feb 24, 2026	0.87	0.90	0.85	0.86	0.86	1.18%	424,000
Feb 23, 2026	0.89	0.92	0.85	0.85	0.85	-4.49%	820,000
Feb 20, 2026	0.94	0.99	0.83	0.89	0.89	-5.32%	1,952,000
Feb 16, 2026	0.86	1.01	0.86	0.94	0.94	9.30%	2,644,000
Feb 13, 2026	0.75	0.91	0.75	0.86	0.86	14.67%	900,000
Feb 12, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	544,000
Feb 11, 2026	0.70	0.75	0.70	0.74	0.74	7.25%	326,000
Feb 10, 2026	0.73	0.73	0.68	0.69	0.69	-9.21%	814,000
Feb 9, 2026	0.64	0.80	0.63	0.76	0.76	24.59%	4,074,000
Feb 6, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	220,000
Feb 5, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	266,000
Feb 4, 2026	0.62	0.62	0.61	0.62	0.62	-	10,000
Feb 3, 2026	0.60	0.63	0.59	0.62	0.62	1.64%	1,440,000
Feb 2, 2026	0.66	0.66	0.53	0.61	0.61	-17.57%	430,000
Jan 30, 2026	0.74	0.76	0.72	0.74	0.62	-2.63%	708,000
Jan 29, 2026	0.75	0.76	0.74	0.76	0.64	2.70%	472,000
Jan 28, 2026	0.74	0.82	0.74	0.74	0.62	-	1,678,000
Jan 27, 2026	0.72	0.74	0.71	0.74	0.62	5.71%	1,296,000
Jan 26, 2026	0.65	0.72	0.65	0.70	0.59	7.69%	2,378,000
Jan 23, 2026	0.63	0.65	0.63	0.65	0.54	3.17%	636,000
Jan 22, 2026	0.64	0.65	0.63	0.63	0.53	-1.56%	830,000
Jan 21, 2026	0.64	0.64	0.63	0.64	0.54	1.59%	36,000
Jan 20, 2026	0.62	0.64	0.62	0.63	0.53	1.61%	530,000