HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.56	0.56	0.53	0.56	0.46	-	636,000
Jul 28, 2026	0.58	0.60	0.53	0.56	0.46	3.70%	536,000
Jul 27, 2026	0.55	0.56	0.54	0.54	0.45	-3.57%	588,000
Jul 24, 2026	0.60	0.60	0.56	0.56	0.46	-6.67%	456,000
Jul 23, 2026	0.61	0.61	0.57	0.60	0.50	-1.64%	558,000
Jul 22, 2026	0.61	0.61	0.58	0.61	0.51	-	1,152,000
Jul 21, 2026	0.61	0.62	0.60	0.61	0.51	-	592,000
Jul 20, 2026	0.61	0.63	0.61	0.61	0.51	-	336,000
Jul 17, 2026	0.63	0.63	0.60	0.61	0.51	-3.17%	820,000
Jul 16, 2026	0.61	0.65	0.61	0.63	0.52	3.28%	966,000
Jul 15, 2026	0.62	0.62	0.60	0.61	0.51	-1.61%	162,000
Jul 14, 2026	0.63	0.63	0.60	0.62	0.51	-1.59%	206,000
Jul 13, 2026	0.64	0.64	0.63	0.63	0.52	-1.56%	390,000
Jul 10, 2026	0.67	0.69	0.64	0.64	0.53	-4.48%	1,660,000
Jul 9, 2026	0.68	0.68	0.66	0.67	0.56	-	344,000
Jul 8, 2026	0.70	0.72	0.67	0.67	0.56	-1.47%	452,000
Jul 7, 2026	0.77	0.78	0.65	0.68	0.56	-	2,704,000
Jul 6, 2026	0.61	0.70	0.61	0.68	0.56	15.25%	2,896,000
Jul 3, 2026	0.60	0.61	0.58	0.59	0.49	-1.67%	294,000
Jul 2, 2026	0.65	0.68	0.58	0.60	0.50	-10.45%	2,678,000
Jun 30, 2026	0.63	0.68	0.63	0.67	0.56	3.08%	378,000
Jun 29, 2026	0.66	0.70	0.65	0.65	0.54	3.17%	460,000
Jun 26, 2026	0.60	0.65	0.59	0.63	0.52	1.61%	366,000
Jun 25, 2026	0.65	0.65	0.60	0.62	0.51	-4.62%	304,000
Jun 24, 2026	0.67	0.67	0.65	0.65	0.54	-	220,000
Jun 23, 2026	0.70	0.70	0.65	0.65	0.54	-8.45%	818,000
Jun 22, 2026	0.70	0.71	0.67	0.71	0.59	1.43%	894,000
Jun 18, 2026	0.68	0.70	0.67	0.70	0.58	2.94%	510,000
Jun 17, 2026	0.66	0.68	0.62	0.68	0.56	4.62%	902,000