Beijing Shougang LanzaTech Technology Co., Ltd. (HKG:2553)
Hong Kong · Delayed Price · Currency is HKD 11.20
-0.59 (-5.00%)
Oct 5, 2026, 4:08 PM HKT
HKG:2553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 11.79 | 11.79 | 11.11 | 11.20 | 11.20 | -5.00% | 276,800 |
| Oct 2, 2026 | 13.29 | 13.29 | 11.49 | 11.79 | 11.79 | -11.09% | 333,200 |
| Sep 30, 2026 | 15.76 | 15.97 | 13.20 | 13.26 | 13.26 | -15.86% | 2,145,200 |
| Sep 29, 2026 | 14.72 | 15.76 | 14.40 | 15.76 | 15.76 | 3.89% | 1,609,800 |
| Sep 28, 2026 | 15.85 | 16.51 | 14.13 | 15.17 | 15.17 | -3.25% | 1,072,400 |
| Sep 25, 2026 | 17.07 | 17.07 | 15.50 | 15.68 | 15.68 | -2.61% | 493,600 |
| Sep 24, 2026 | 17.52 | 18.38 | 16.01 | 16.10 | 16.10 | -5.79% | 1,381,800 |
| Sep 23, 2026 | 17.99 | 18.79 | 16.38 | 17.09 | 17.09 | -4.79% | 942,800 |
| Sep 22, 2026 | 19.60 | 22.72 | 17.86 | 17.95 | 17.95 | -5.53% | 3,573,400 |
| Sep 21, 2026 | 20.78 | 20.78 | 18.77 | 19.00 | 19.00 | -2.56% | 474,800 |
| Sep 18, 2026 | 18.17 | 19.96 | 18.00 | 19.50 | 19.50 | 9.98% | 809,550 |
| Sep 17, 2026 | 17.42 | 17.93 | 16.70 | 17.73 | 17.73 | 1.78% | 424,800 |
| Sep 16, 2026 | 17.53 | 18.00 | 17.20 | 17.42 | 17.42 | 1.81% | 630,200 |
| Sep 15, 2026 | 17.10 | 17.80 | 17.02 | 17.11 | 17.11 | 0.06% | 454,600 |
| Sep 14, 2026 | 18.81 | 19.14 | 17.01 | 17.10 | 17.10 | -9.09% | 502,800 |
| Sep 11, 2026 | 20.00 | 20.00 | 18.00 | 18.81 | 18.81 | -5.95% | 568,600 |
| Sep 10, 2026 | 18.58 | 20.90 | 18.50 | 20.00 | 20.00 | 4.60% | 818,200 |
| Sep 9, 2026 | 19.80 | 20.38 | 18.50 | 19.12 | 19.12 | -3.43% | 636,200 |
| Sep 8, 2026 | 20.20 | 21.14 | 18.30 | 19.80 | 19.80 | -1.39% | 687,400 |
| Sep 7, 2026 | 25.50 | 25.50 | 19.90 | 20.08 | 20.08 | -18.37% | 1,239,100 |
| Sep 4, 2026 | 23.60 | 24.98 | 23.50 | 24.60 | 24.60 | 5.40% | 484,200 |
| Sep 3, 2026 | 24.50 | 24.50 | 23.22 | 23.34 | 23.34 | -4.73% | 203,000 |
| Sep 2, 2026 | 25.90 | 25.90 | 24.02 | 24.50 | 24.50 | -3.16% | 356,800 |
| Sep 1, 2026 | 24.00 | 25.90 | 23.32 | 25.30 | 25.30 | 5.42% | 439,600 |
| Aug 31, 2026 | 23.12 | 24.26 | 23.12 | 24.00 | 24.00 | -0.83% | 60,600 |
| Aug 28, 2026 | 23.30 | 24.32 | 22.80 | 24.20 | 24.20 | 3.07% | 109,800 |
| Aug 27, 2026 | 23.50 | 24.28 | 23.32 | 23.48 | 23.48 | -0.09% | 53,000 |
| Aug 26, 2026 | 22.76 | 24.28 | 22.76 | 23.50 | 23.50 | -1.26% | 147,000 |
| Aug 25, 2026 | 23.84 | 24.52 | 23.34 | 23.80 | 23.80 | -1.00% | 232,400 |
| Aug 24, 2026 | 25.78 | 26.00 | 23.86 | 24.04 | 24.04 | -0.58% | 200,400 |
| Aug 21, 2026 | 23.96 | 25.02 | 23.62 | 24.18 | 24.18 | 0.92% | 163,600 |
| Aug 20, 2026 | 24.00 | 24.12 | 23.30 | 23.96 | 23.96 | 0.76% | 76,000 |
| Aug 19, 2026 | 26.38 | 26.38 | 23.20 | 23.78 | 23.78 | -9.86% | 260,128 |
| Aug 18, 2026 | 27.50 | 27.50 | 26.00 | 26.38 | 26.38 | -4.21% | 136,400 |
| Aug 17, 2026 | 26.10 | 27.58 | 26.02 | 27.54 | 27.54 | 3.77% | 375,800 |
| Aug 14, 2026 | 25.98 | 27.50 | 25.26 | 26.54 | 26.54 | 2.16% | 129,600 |
| Aug 13, 2026 | 25.80 | 27.88 | 25.00 | 25.98 | 25.98 | 0.78% | 199,600 |
| Aug 12, 2026 | 26.86 | 27.48 | 25.50 | 25.78 | 25.78 | -4.02% | 141,600 |
| Aug 11, 2026 | 29.22 | 29.24 | 26.66 | 26.86 | 26.86 | -8.08% | 153,600 |
| Aug 10, 2026 | 27.86 | 30.96 | 27.50 | 29.22 | 29.22 | 2.53% | 108,680 |
| Aug 7, 2026 | 27.84 | 29.34 | 27.00 | 28.50 | 28.50 | 7.47% | 314,800 |
| Aug 6, 2026 | 27.00 | 27.92 | 25.70 | 26.52 | 26.52 | -5.29% | 126,200 |
| Aug 5, 2026 | 27.40 | 28.60 | 26.26 | 28.00 | 28.00 | 2.19% | 252,050 |
| Aug 4, 2026 | 23.70 | 29.58 | 23.70 | 27.40 | 27.40 | 16.50% | 501,800 |
| Aug 3, 2026 | 23.86 | 24.36 | 23.00 | 23.52 | 23.52 | 2.44% | 108,400 |
| Jul 31, 2026 | 23.04 | 23.78 | 22.50 | 22.96 | 22.96 | -0.26% | 100,000 |
| Jul 30, 2026 | 23.02 | 23.50 | 22.20 | 23.02 | 23.02 | -0.09% | 68,800 |
| Jul 29, 2026 | 24.00 | 24.00 | 21.80 | 23.04 | 23.04 | -4.00% | 233,080 |
| Jul 28, 2026 | 24.60 | 25.50 | 23.54 | 24.00 | 24.00 | -2.44% | 130,900 |
| Jul 27, 2026 | 25.88 | 25.88 | 23.00 | 24.60 | 24.60 | -4.95% | 223,100 |