HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.64	0.65	0.62	0.62	0.52	-3.13%	560,000
Jan 16, 2026	0.62	0.65	0.60	0.64	0.54	3.23%	440,000
Jan 15, 2026	0.60	0.62	0.60	0.62	0.52	-	206,000
Jan 14, 2026	0.60	0.62	0.59	0.62	0.52	3.33%	230,000
Jan 13, 2026	0.62	0.62	0.59	0.60	0.50	-4.76%	1,892,000
Jan 12, 2026	0.63	0.65	0.61	0.63	0.53	-	672,000
Jan 9, 2026	0.65	0.65	0.60	0.63	0.53	-3.08%	754,000
Jan 8, 2026	0.65	0.66	0.64	0.65	0.54	-	96,000
Jan 7, 2026	0.64	0.67	0.63	0.65	0.54	1.56%	474,000
Jan 6, 2026	0.67	0.67	0.63	0.64	0.54	-4.48%	1,238,000
Jan 5, 2026	0.66	0.69	0.66	0.67	0.56	3.08%	782,000
Jan 2, 2026	0.67	0.67	0.62	0.65	0.54	-1.52%	1,554,000
Dec 31, 2025	0.63	0.66	0.63	0.66	0.55	4.76%	812,000
Dec 30, 2025	0.70	0.70	0.61	0.63	0.53	-10.00%	1,900,000
Dec 29, 2025	0.78	0.79	0.68	0.70	0.59	2.94%	4,204,000
Dec 24, 2025	0.64	0.70	0.64	0.68	0.57	9.68%	688,584
Dec 23, 2025	0.67	0.68	0.62	0.62	0.52	-11.43%	786,000
Dec 22, 2025	0.58	0.72	0.58	0.70	0.59	20.69%	4,094,000
Dec 19, 2025	0.58	0.58	0.57	0.58	0.49	-	148,000
Dec 18, 2025	0.56	0.58	0.55	0.58	0.49	3.57%	470,000
Dec 17, 2025	0.55	0.58	0.55	0.56	0.47	1.82%	730,000
Dec 16, 2025	0.58	0.59	0.53	0.55	0.46	1.85%	1,884,000
Dec 15, 2025	0.48	0.70	0.48	0.54	0.45	44.00%	11,198,500
Dec 12, 2025	0.39	0.39	0.38	0.38	0.31	1.35%	18,000
Dec 11, 2025	0.37	0.40	0.37	0.37	0.31	4.23%	216,000
Dec 10, 2025	0.38	0.40	0.34	0.36	0.30	-5.33%	1,330,000
Dec 9, 2025	0.38	0.38	0.38	0.38	0.31	-	112,000
Dec 8, 2025	0.38	0.38	0.38	0.38	0.31	-1.32%	8,000
Dec 5, 2025	0.40	0.40	0.35	0.38	0.32	-3.80%	1,004,000
Dec 4, 2025	0.38	0.42	0.38	0.40	0.33	6.76%	378,000
Dec 3, 2025	0.37	0.37	0.37	0.37	0.31	-	8,000