HKG:2255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.44	0.44	0.43	0.44	0.44	-	830,000
Apr 30, 2026	0.43	0.44	0.43	0.44	0.44	-	11,247,000
Apr 29, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	12,980,000
Apr 28, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	43,214,830
Apr 27, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	11,378,000
Apr 24, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	16,067,000
Apr 23, 2026	0.47	0.47	0.46	0.47	0.47	1.09%	15,029,000
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	3,901,000
Apr 21, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	16,370,000
Apr 20, 2026	0.47	0.47	0.46	0.47	0.47	-	16,077,000
Apr 17, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	20,481,000
Apr 16, 2026	0.49	0.49	0.47	0.48	0.48	-	15,216,000
Apr 15, 2026	0.49	0.49	0.48	0.48	0.48	-	11,785,000
Apr 14, 2026	0.49	0.49	0.47	0.48	0.48	-	25,095,000
Apr 13, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	34,267,000
Apr 10, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	13,702,000
Apr 9, 2026	0.51	0.52	0.50	0.51	0.51	-	21,683,000
Apr 8, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	25,641,000
Apr 2, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	28,016,000
Apr 1, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	36,444,000
Mar 31, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	14,622,000
Mar 30, 2026	0.48	0.49	0.48	0.49	0.49	-	15,273,000
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