HKG:2255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	13,862,000
Mar 26, 2026	0.48	0.50	0.48	0.48	0.48	-1.04%	38,466,000
Mar 25, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	26,805,000
Mar 24, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	15,328,000
Mar 23, 2026	0.50	0.50	0.46	0.46	0.46	-7.07%	66,413,000
Mar 20, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	23,143,000
Mar 19, 2026	0.52	0.58	0.50	0.50	0.50	-3.85%	125,984,000
Mar 18, 2026	0.53	0.53	0.52	0.52	0.52	-	4,462,075
Mar 17, 2026	0.52	0.53	0.52	0.52	0.52	-	11,041,000
Mar 16, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	6,962,000
Mar 13, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	21,302,000
Mar 12, 2026	0.52	0.53	0.52	0.52	0.52	-	14,851,000
Mar 11, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	12,668,000
Mar 10, 2026	0.51	0.51	0.50	0.51	0.51	-	20,239,000
Mar 9, 2026	0.51	0.51	0.50	0.51	0.51	-	16,137,000
Mar 6, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	14,582,000
Mar 5, 2026	0.50	0.51	0.50	0.50	0.50	-	25,353,000
Mar 4, 2026	0.50	0.51	0.50	0.50	0.50	-	10,946,000
Mar 3, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	63,933,000
Mar 2, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	38,662,000
Feb 27, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	7,457,000
Feb 26, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	7,239,000
Feb 25, 2026	0.53	0.54	0.52	0.53	0.53	-	17,866,000
Feb 24, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	18,185,000
Feb 23, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	2,512,000
Feb 20, 2026	0.53	0.54	0.53	0.54	0.54	-	2,593,000
Feb 16, 2026	0.52	0.54	0.52	0.54	0.54	-	2,107,000
Feb 13, 2026	0.54	0.55	0.52	0.54	0.54	-	16,887,000
Feb 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	18,270,000
Feb 11, 2026	0.55	0.56	0.53	0.55	0.55	1.85%	36,633,000
Feb 10, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	46,222,000
Feb 9, 2026	0.51	0.53	0.50	0.52	0.52	6.12%	47,040,000
Feb 6, 2026	0.48	0.50	0.48	0.49	0.49	1.03%	26,818,000
Feb 5, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	17,968,000
Feb 4, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	59,138,000
Feb 3, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	23,915,000
Feb 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	18,811,000
Jan 30, 2026	0.52	0.56	0.51	0.52	0.52	-	67,382,000
Jan 29, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	20,113,000
Jan 28, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	17,801,000
Jan 27, 2026	0.55	0.55	0.51	0.52	0.52	-3.70%	30,919,000
Jan 26, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	22,895,000
Jan 23, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	29,161,000
Jan 22, 2026	0.55	0.56	0.53	0.54	0.54	-	21,961,000
Jan 21, 2026	0.55	0.55	0.52	0.54	0.54	-	44,344,000
Jan 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	32,353,000
Jan 19, 2026	0.55	0.56	0.53	0.55	0.55	-	50,219,000
Jan 16, 2026	0.58	0.61	0.54	0.55	0.55	-5.17%	150,163,000
Jan 15, 2026	0.50	0.59	0.49	0.58	0.58	18.37%	285,763,000
Jan 14, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	34,999,000