HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.54	0.55	0.52	0.52	-	-	508,000
May 29, 2026	0.54	0.55	0.52	0.52	0.52	-	1,152,000
May 28, 2026	0.53	0.53	0.51	0.52	0.52	-	698,000
May 27, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	1,962,000
May 26, 2026	0.54	0.58	0.53	0.53	0.53	1.92%	2,146,000
May 22, 2026	0.52	0.54	0.52	0.52	0.52	-	760,000
May 21, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	1,508,000
May 20, 2026	0.52	0.53	0.51	0.51	0.51	-	460,000
May 19, 2026	0.52	0.54	0.51	0.51	0.51	-1.92%	706,000
May 18, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	630,000
May 15, 2026	0.57	0.57	0.49	0.50	0.50	-12.28%	5,354,000
May 14, 2026	0.51	0.58	0.51	0.57	0.57	11.76%	3,177,662
May 13, 2026	0.50	0.54	0.50	0.51	0.51	4.08%	2,190,000
May 12, 2026	0.50	0.50	0.49	0.49	0.49	-	1,466,000
May 11, 2026	0.50	0.51	0.49	0.49	0.49	-	2,216,000
May 8, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	110,000
May 7, 2026	0.48	0.50	0.48	0.50	0.50	5.32%	754,000
May 6, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	1,862,000
May 5, 2026	0.49	0.50	0.49	0.49	0.49	-	206,000
May 4, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	678,000
Apr 30, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	328,000
Apr 29, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	106,000
Apr 28, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	1,668,000
Apr 27, 2026	0.54	0.55	0.52	0.52	0.52	-1.89%	782,000
Apr 24, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	290,000
Apr 23, 2026	0.50	0.56	0.50	0.51	0.51	6.25%	2,070,389
Apr 22, 2026	0.59	0.59	0.46	0.48	0.48	-17.24%	7,828,000
Apr 21, 2026	0.59	0.61	0.57	0.58	0.58	-1.69%	1,098,000
Apr 20, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	1,336,867
Apr 17, 2026	0.55	0.57	0.54	0.55	0.55	-	1,368,000
Apr 16, 2026	0.59	0.59	0.54	0.55	0.55	-5.17%	3,664,000
Apr 15, 2026	0.62	0.65	0.58	0.58	0.58	-4.92%	922,000
Apr 14, 2026	0.60	0.90	0.57	0.61	0.61	5.17%	2,752,000
Apr 13, 2026	0.58	0.58	0.57	0.58	0.58	-	340,000
Apr 10, 2026	0.58	0.60	0.56	0.58	0.58	1.75%	876,691
Apr 9, 2026	0.58	0.61	0.57	0.57	0.57	-1.72%	1,544,000
Apr 8, 2026	0.62	0.62	0.58	0.58	0.58	-1.69%	1,176,706
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