HKG:1955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	32,000
Feb 12, 2026	0.45	0.49	0.44	0.49	0.49	6.52%	4,084,000
Feb 11, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	106,000
Feb 10, 2026	0.47	0.48	0.47	0.48	0.48	-	36,000
Feb 9, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	6,000
Feb 6, 2026	0.48	0.49	0.48	0.49	0.49	-2.02%	36,000
Feb 5, 2026	0.49	0.49	0.48	0.50	0.50	1.02%	30,000
Feb 4, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	20,000
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 30, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	40,000
Jan 28, 2026	0.52	0.52	0.50	0.51	0.51	-5.56%	60,000
Jan 27, 2026	0.54	0.54	0.53	0.54	0.54	-	58,000
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 23, 2026	0.55	0.54	0.50	0.54	0.54	-3.57%	136,000
Jan 21, 2026	0.55	0.56	0.55	0.56	0.56	-	72,000
Jan 20, 2026	0.56	0.56	0.55	0.56	0.56	-	92,000
Jan 19, 2026	0.57	0.57	0.56	0.56	0.56	-	36,000
Jan 16, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 15, 2026	0.56	0.56	0.55	0.56	0.56	-	76,000
Jan 14, 2026	0.56	0.56	0.56	0.56	0.56	-	72,000
Jan 13, 2026	0.59	0.59	0.56	0.56	0.56	-8.20%	58,000
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-	16,000
Jan 9, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	806,000
Jan 8, 2026	0.60	0.61	0.60	0.60	0.60	3.45%	968,000
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 6, 2026	0.57	0.57	0.57	0.58	0.58	1.75%	8,000
Jan 5, 2026	0.59	0.59	0.57	0.57	0.57	-6.56%	30,000
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Dec 31, 2025	0.61	0.61	0.61	0.61	0.61	-	20,000
Dec 30, 2025	0.62	0.62	0.61	0.61	0.61	5.17%	62,000
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 24, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	2,000
Dec 23, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	74,000
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	20,000
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	-	10,000
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-	18,000
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 12, 2025	0.58	0.61	0.58	0.60	0.60	-	50,000
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	36,000
Dec 10, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	16,000
Dec 9, 2025	0.64	0.64	0.63	0.63	0.63	1.61%	28,000
Dec 8, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	22,000
Dec 5, 2025	0.64	0.64	0.64	0.63	0.63	1.61%	16,000
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-	16,000
Dec 3, 2025	0.61	0.64	0.61	0.62	0.62	10.71%	20,000
Dec 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-