HKG:1955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.67	0.80	0.67	0.76	0.76	12.69%	1,108,000
Oct 8, 2026	0.64	0.67	0.64	0.67	0.67	3.88%	9,300,000
Oct 7, 2026	0.64	0.65	0.64	0.65	0.65	7.50%	94,000
Oct 6, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	36,000
Oct 5, 2026	0.63	0.63	0.63	0.63	0.63	-	6,000
Oct 2, 2026	0.64	0.64	0.61	0.63	0.63	-0.79%	216,000
Sep 30, 2026	0.64	0.64	0.63	0.64	0.64	-	50,000
Sep 29, 2026	0.65	0.65	0.63	0.64	0.64	0.79%	148,000
Sep 28, 2026	0.63	0.65	0.63	0.63	0.63	0.80%	186,000
Sep 25, 2026	0.58	0.63	0.58	0.63	0.63	7.76%	124,000
Sep 24, 2026	0.59	0.59	0.55	0.58	0.58	-0.85%	372,000
Sep 23, 2026	0.60	0.60	0.55	0.59	0.59	-3.31%	384,000
Sep 22, 2026	0.63	0.63	0.59	0.61	0.61	-3.97%	142,000
Sep 21, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	136,000
Sep 18, 2026	0.63	0.63	0.62	0.62	0.62	-	36,000
Sep 17, 2026	0.59	0.62	0.58	0.62	0.62	3.33%	18,000
Sep 16, 2026	0.63	0.63	0.59	0.60	0.60	-3.04%	98,000
Sep 15, 2026	0.60	0.62	0.56	0.62	0.62	0.81%	468,000
Sep 14, 2026	0.62	0.62	0.62	0.62	0.61	6.03%	62,000
Sep 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 10, 2026	0.58	0.58	0.58	0.58	0.58	-	96,000
Sep 9, 2026	0.63	0.63	0.58	0.58	0.58	-4.92%	178,000
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	18,000
Sep 7, 2026	0.59	0.62	0.59	0.62	0.61	4.24%	68,000
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-	40,000
Sep 3, 2026	0.58	0.59	0.55	0.59	0.59	-	234,000
Sep 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 1, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	6,000
Aug 31, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	128,000
Aug 28, 2026	0.58	0.58	0.55	0.58	0.58	-	212,000
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	0.57	-	2,000
Aug 20, 2026	0.59	0.59	0.56	0.58	0.57	-1.71%	236,000
Aug 19, 2026	0.63	0.63	0.59	0.59	0.58	-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	0.59	-	-
Aug 10, 2026	0.59	0.60	0.59	0.60	0.59	1.71%	66,000
Aug 7, 2026	0.57	0.59	0.54	0.59	0.58	-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