HKG:0556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.51	0.57	0.51	0.55	0.55	10.00%	674,000
Jul 31, 2026	0.56	0.56	0.49	0.50	0.50	-7.41%	2,298,000
Jul 30, 2026	0.58	0.58	0.53	0.54	0.54	-3.57%	104,000
Jul 29, 2026	0.56	0.56	0.53	0.56	0.56	-	636,000
Jul 28, 2026	0.58	0.60	0.53	0.56	0.56	3.70%	536,000
Jul 27, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	588,000
Jul 24, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	456,000
Jul 23, 2026	0.61	0.61	0.57	0.60	0.60	-1.64%	558,000
Jul 22, 2026	0.61	0.61	0.58	0.61	0.61	-	1,152,000
Jul 21, 2026	0.61	0.62	0.60	0.61	0.61	-	592,000
Jul 20, 2026	0.61	0.63	0.61	0.61	0.61	-	336,000
Jul 17, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	820,000
Jul 16, 2026	0.61	0.65	0.61	0.63	0.63	3.28%	966,000
Jul 15, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	162,000
Jul 14, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	206,000
Jul 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	390,000
Jul 10, 2026	0.67	0.69	0.64	0.64	0.64	-4.48%	1,660,000
Jul 9, 2026	0.68	0.68	0.66	0.67	0.67	-	344,000
Jul 8, 2026	0.70	0.72	0.67	0.67	0.67	-1.47%	452,000
Jul 7, 2026	0.77	0.78	0.65	0.68	0.68	-	2,704,000
Jul 6, 2026	0.61	0.70	0.61	0.68	0.68	15.25%	2,896,000
Jul 3, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	294,000
Jul 2, 2026	0.65	0.68	0.58	0.60	0.60	-10.45%	2,678,000
Jun 30, 2026	0.63	0.68	0.63	0.67	0.67	3.08%	378,000
Jun 29, 2026	0.66	0.70	0.65	0.65	0.65	3.17%	460,000
Jun 26, 2026	0.60	0.65	0.59	0.63	0.63	1.61%	366,000
Jun 25, 2026	0.65	0.65	0.60	0.62	0.62	-4.62%	304,000
Jun 24, 2026	0.67	0.67	0.65	0.65	0.65	-	220,000
Jun 23, 2026	0.70	0.70	0.65	0.65	0.65	-8.45%	818,000
Jun 22, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	894,000
Jun 18, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	510,000
Jun 17, 2026	0.66	0.68	0.62	0.68	0.68	4.62%	902,000
Jun 16, 2026	0.69	0.71	0.65	0.65	0.65	-5.80%	804,000
Jun 15, 2026	0.66	0.72	0.66	0.69	0.69	4.55%	1,554,000
Jun 12, 2026	0.60	0.79	0.60	0.66	0.66	10.00%	5,258,000
Jun 11, 2026	0.52	0.63	0.52	0.60	0.60	17.65%	3,468,000
Jun 10, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	434,000
Jun 9, 2026	0.51	0.51	0.49	0.50	0.50	1.02%	424,000
Jun 8, 2026	0.50	0.50	0.48	0.49	0.49	-	982,000
Jun 5, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	884,000
Jun 4, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	192,000
Jun 3, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	448,000
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	1,228,000
Jun 1, 2026	0.54	0.55	0.51	0.52	0.52	-	630,000
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