HKG:1955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.57	0.57	0.53	0.54	0.54	-1.82%	146,000
Jun 16, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jun 15, 2026	0.55	0.55	0.51	0.55	0.55	-	86,000
Jun 12, 2026	0.56	0.56	0.55	0.55	0.55	-	4,000
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	8,000
Jun 10, 2026	0.56	0.59	0.55	0.57	0.57	-5.00%	192,000
Jun 9, 2026	0.60	0.60	0.56	0.60	0.60	-1.64%	102,000
Jun 8, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-	30,000
Jun 4, 2026	0.62	0.62	0.60	0.61	0.61	-4.69%	118,000
Jun 3, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	80,000
Jun 2, 2026	0.65	0.66	0.63	0.63	0.63	-	100,000
Jun 1, 2026	0.62	0.63	0.61	0.63	0.63	-1.56%	42,000
May 29, 2026	0.64	0.64	0.63	0.64	0.64	4.92%	112,000
May 28, 2026	0.61	0.61	0.61	0.61	0.61	-	14,000
May 27, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	38,000
May 26, 2026	0.62	0.62	0.62	0.62	0.62	-	-
May 22, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	-
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-	74,000
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	18,000
May 19, 2026	0.58	0.61	0.56	0.61	0.61	-1.61%	84,000
May 18, 2026	0.62	0.62	0.62	0.62	0.62	-	28,000
May 15, 2026	0.60	0.62	0.60	0.62	0.62	5.08%	82,000
May 14, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	54,000
May 13, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 12, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
May 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 8, 2026	0.58	0.58	0.58	0.58	0.58	-	40,000
May 7, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	6,000
May 6, 2026	0.56	0.58	0.54	0.56	0.56	1.82%	122,000
May 5, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	80,000
May 4, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 30, 2026	0.53	0.53	0.53	0.53	0.53	-	28,000
Apr 29, 2026	0.53	0.53	0.53	0.53	0.53	-	4,000
Apr 28, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	14,000
Apr 27, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	20,000
Apr 24, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	618,000
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-	20,000
Apr 21, 2026	0.52	0.55	0.52	0.55	0.55	1.85%	128,000
Apr 20, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	10,000
Apr 17, 2026	0.52	0.52	0.52	0.52	0.52	-	64,000
Apr 16, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	54,000
Apr 15, 2026	0.50	0.51	0.50	0.51	0.51	-	118,000
Apr 14, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Apr 13, 2026	0.51	0.51	0.51	0.51	0.51	-	500,000
Apr 10, 2026	0.50	0.51	0.50	0.51	0.51	-3.77%	36,000
Apr 9, 2026	0.53	0.53	0.53	0.53	0.53	-	16,000
Apr 8, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	32,000
Apr 2, 2026	0.52	0.52	0.52	0.52	0.52	-	-