HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.35	0.35	0.32	0.32	0.32	-3.08%	240,000
Oct 7, 2026	0.33	0.34	0.32	0.33	0.33	-	620,000
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	398,000
Oct 5, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	650,000
Oct 2, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	740,000
Sep 30, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	2,676,000
Sep 29, 2026	0.37	0.38	0.35	0.37	0.37	-5.19%	666,000
Sep 28, 2026	0.38	0.42	0.37	0.39	0.39	2.67%	268,000
Sep 25, 2026	0.38	0.38	0.37	0.38	0.38	-	148,000
Sep 24, 2026	0.37	0.39	0.37	0.38	0.38	-2.60%	376,000
Sep 23, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	248,000
Sep 22, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	1,294,000
Sep 21, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	4,074,000
Sep 18, 2026	0.40	0.42	0.40	0.41	0.41	-3.57%	60,000
Sep 17, 2026	0.43	0.48	0.42	0.42	0.42	2.44%	7,040,000
Sep 16, 2026	0.41	0.42	0.40	0.41	0.41	3.80%	218,000
Sep 15, 2026	0.37	0.40	0.37	0.40	0.40	3.95%	640,000
Sep 14, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,090,000
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	138,000
Sep 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	376,000
Sep 9, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	250,000
Sep 8, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	240,000
Sep 7, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	484,000
Sep 4, 2026	0.44	0.44	0.43	0.44	0.44	-	34,000
Sep 3, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	274,000
Sep 2, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	84,000
Sep 1, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	868,000
Aug 31, 2026	0.46	0.47	0.43	0.43	0.43	-8.51%	1,148,000
Aug 28, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	1,006,000
Aug 27, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	158,000
Aug 26, 2026	0.50	0.50	0.49	0.50	0.50	-	290,000
Aug 25, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	236,000
Aug 24, 2026	0.51	0.52	0.50	0.50	0.50	-	758,000
Aug 21, 2026	0.50	0.50	0.49	0.50	0.50	3.13%	94,000
Aug 20, 2026	0.54	0.54	0.48	0.48	0.48	-17.24%	1,444,000
Aug 19, 2026	0.53	0.61	0.53	0.58	0.58	13.73%	3,581,539
Aug 18, 2026	0.43	0.55	0.42	0.51	0.51	14.61%	2,058,000
Aug 17, 2026	0.40	0.45	0.39	0.45	0.45	8.54%	912,000
Aug 14, 2026	0.37	0.43	0.37	0.41	0.41	13.89%	1,770,000
Aug 13, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	442,000
Aug 12, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	1,262,000
Aug 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	976,000
Aug 10, 2026	0.47	0.47	0.41	0.41	0.41	-12.77%	2,024,000
Aug 7, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	398,000
Aug 6, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	240,000
Aug 5, 2026	0.50	0.50	0.45	0.47	0.47	3.79%	1,437,078
Aug 4, 2026	0.54	0.57	0.54	0.54	0.45	-1.82%	806,000
Aug 3, 2026	0.51	0.57	0.51	0.55	0.46	10.00%	674,000
Jul 31, 2026	0.56	0.56	0.49	0.50	0.41	-7.41%	2,298,000
Jul 30, 2026	0.58	0.58	0.53	0.54	0.45	-3.57%	104,000