HKG:1955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	90,000
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-	100,000
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-	30,000
Aug 24, 2026	0.59	0.60	0.59	0.60	0.60	4.35%	24,000
Aug 21, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
Aug 20, 2026	0.59	0.59	0.56	0.58	0.58	-1.71%	236,000
Aug 19, 2026	0.63	0.63	0.59	0.59	0.59	-7.14%	52,000
Aug 18, 2026	0.62	0.67	0.62	0.63	0.63	1.61%	44,000
Aug 17, 2026	0.62	0.62	0.62	0.62	0.62	-	22,000
Aug 14, 2026	0.62	0.75	0.61	0.62	0.62	8.77%	464,000
Aug 13, 2026	0.57	0.57	0.57	0.57	0.57	-	22,000
Aug 12, 2026	0.59	0.64	0.57	0.57	0.57	-4.20%	92,000
Aug 11, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 10, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	66,000
Aug 7, 2026	0.57	0.59	0.54	0.59	0.59	-2.50%	112,000
Aug 6, 2026	0.58	0.60	0.58	0.60	0.60	9.09%	78,000
Aug 5, 2026	0.55	0.55	0.54	0.55	0.55	-	178,000
Aug 4, 2026	0.55	0.55	0.54	0.55	0.55	-	216,000
Aug 3, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	404,000
Jul 31, 2026	0.56	0.57	0.54	0.56	0.56	-	362,000
Jul 30, 2026	0.55	0.56	0.54	0.56	0.56	-	46,000
Jul 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 28, 2026	0.56	0.56	0.53	0.56	0.56	-6.67%	116,000
Jul 27, 2026	0.57	0.60	0.55	0.60	0.60	5.26%	40,000
Jul 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 23, 2026	0.58	0.58	0.57	0.57	0.57	5.56%	20,000
Jul 22, 2026	0.53	0.53	0.53	0.54	0.54	1.89%	6,000
Jul 21, 2026	0.51	0.53	0.51	0.53	0.53	-	40,000
Jul 20, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Jul 17, 2026	0.52	0.58	0.52	0.54	0.54	3.85%	146,000
Jul 16, 2026	0.51	0.51	0.51	0.52	0.52	1.96%	2,000
Jul 15, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	-
Jul 14, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	100,000
Jul 13, 2026	0.55	0.55	0.51	0.53	0.53	-	248,000
Jul 10, 2026	0.52	0.53	0.50	0.53	0.53	-3.64%	74,000
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	14,000
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 7, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 6, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 3, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	134,000
Jul 2, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	52,000
Jun 30, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	60,000
Jun 29, 2026	0.56	0.59	0.53	0.56	0.56	-	48,000
Jun 26, 2026	0.55	0.56	0.53	0.56	0.56	-	60,000
Jun 25, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Jun 24, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 23, 2026	0.56	0.56	0.56	0.56	0.56	-	2,000
Jun 22, 2026	0.56	0.57	0.53	0.56	0.56	3.70%	54,000
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 17, 2026	0.57	0.57	0.53	0.54	0.54	-1.82%	146,000