HKG:2255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.32	0.34	0.32	0.33	-	3.13%	54,976,088
Jul 15, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	34,830,000
Jul 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	24,483,000
Jul 13, 2026	0.32	0.33	0.31	0.32	0.32	-	30,060,000
Jul 10, 2026	0.32	0.37	0.31	0.32	0.32	3.28%	237,177,000
Jul 9, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	82,277,000
Jul 8, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	53,597,000
Jul 7, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	53,876,000
Jul 6, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	16,603,000
Jul 3, 2026	0.33	0.34	0.32	0.33	0.33	-	42,823,000
Jul 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	27,224,000
Jun 30, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	37,117,046
Jun 29, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	24,721,000
Jun 26, 2026	0.34	0.36	0.34	0.34	0.34	-2.90%	40,620,700
Jun 25, 2026	0.34	0.37	0.33	0.35	0.35	2.99%	113,538,000
Jun 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	32,752,000
Jun 23, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	32,897,000
Jun 22, 2026	0.36	0.37	0.35	0.35	0.35	-2.82%	27,700,000
Jun 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	37,163,000
Jun 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	37,016,000
Jun 16, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	75,697,000
Jun 15, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	78,061,000
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	51,649,000
Jun 11, 2026	0.38	0.41	0.37	0.39	0.39	2.67%	270,299,000
Jun 10, 2026	0.37	0.39	0.36	0.38	0.38	4.17%	152,318,000
Jun 9, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	65,642,000
Jun 8, 2026	0.37	0.40	0.36	0.37	0.37	1.37%	230,282,000
Jun 5, 2026	0.37	0.45	0.36	0.37	0.37	1.39%	330,142,000
Jun 4, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	64,160,000
Jun 3, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	46,866,000
Jun 2, 2026	0.38	0.40	0.36	0.38	0.38	1.33%	96,379,000
Jun 1, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	100,036,000
May 29, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	97,455,000
May 28, 2026	0.42	0.43	0.39	0.39	0.39	-4.88%	160,633,000
May 27, 2026	0.40	0.47	0.39	0.41	0.41	3.80%	520,596,000
May 26, 2026	0.41	0.42	0.38	0.40	0.40	-3.66%	247,095,000
May 22, 2026	0.43	0.46	0.40	0.41	0.41	-2.38%	406,667,000
May 21, 2026	0.46	0.51	0.41	0.42	0.42	-4.55%	1,117,280,000
May 20, 2026	0.37	0.55	0.37	0.44	0.44	20.55%	3,131,202,000
May 19, 2026	0.40	0.42	0.36	0.37	0.37	-6.41%	617,326,000
May 18, 2026	0.34	0.65	0.34	0.39	0.39	11.43%	2,716,358,000
May 15, 2026	0.32	0.38	0.32	0.35	0.35	9.37%	269,355,000
May 14, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	88,035,000
May 13, 2026	0.39	0.39	0.33	0.34	0.34	-12.99%	103,309,000
May 12, 2026	0.42	0.42	0.37	0.39	0.39	-8.33%	114,653,000
May 11, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	21,182,000
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-	5,163,000
May 7, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	17,872,000
May 6, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	15,599,000
May 5, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	567,000