HKG:2455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.63	0.67	0.61	0.61	0.61	-4.69%	174,000
Mar 26, 2026	0.68	0.68	0.63	0.64	0.64	1.59%	28,000
Mar 25, 2026	0.64	0.66	0.63	0.63	0.63	-4.55%	112,000
Mar 24, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	22,000
Mar 23, 2026	0.67	0.69	0.61	0.68	0.68	-	148,000
Mar 20, 2026	0.71	0.71	0.67	0.68	0.68	-	42,000
Mar 19, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	132,000
Mar 18, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	154,000
Mar 17, 2026	0.70	0.70	0.69	0.69	0.69	-2.82%	64,000
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	6,000
Mar 13, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	8,000
Mar 12, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	2,000
Mar 11, 2026	0.73	0.73	0.70	0.70	0.70	-	10,000
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	22,000
Mar 9, 2026	0.74	0.74	0.68	0.68	0.68	-6.85%	228,000
Mar 6, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	4,000
Mar 5, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	236,000
Mar 4, 2026	0.72	0.73	0.71	0.72	0.72	-	172,000
Mar 3, 2026	0.76	0.76	0.71	0.72	0.72	-5.26%	308,000
Mar 2, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 27, 2026	0.73	0.76	0.73	0.76	0.76	-	38,000
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	2,000
Feb 25, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	104,000
Feb 24, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	160,000
Feb 23, 2026	0.73	0.74	0.72	0.73	0.73	-2.67%	134,000
Feb 20, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	32,000
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	10,000
Feb 13, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	156,000
Feb 12, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	342,000
Feb 11, 2026	0.75	0.75	0.75	0.75	0.75	-	12,000
Feb 10, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	144,000
Feb 9, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	294,000
Feb 6, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	34,000
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 4, 2026	0.76	0.77	0.75	0.77	0.77	-1.28%	206,000
Feb 3, 2026	0.77	0.78	0.75	0.78	0.78	-	270,000
Feb 2, 2026	0.80	0.80	0.78	0.78	0.78	-	160,000
Jan 30, 2026	0.79	0.79	0.78	0.78	0.78	-	14,000
Jan 29, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	180,000
Jan 28, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	270,000
Jan 27, 2026	0.80	0.80	0.78	0.80	0.80	-	26,000
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	-	8,000
Jan 23, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	36,000
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	38,000
Jan 21, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	88,000
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 19, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	54,000
Jan 16, 2026	0.81	0.81	0.77	0.80	0.80	-1.23%	34,000
Jan 15, 2026	0.82	0.82	0.75	0.81	0.81	1.25%	2,278,000
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	-	22,000