HKG:1955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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