Beijing Shougang LanzaTech Technology Co., Ltd. (HKG:2553)
Hong Kong · Delayed Price · Currency is HKD 22.96
-0.06 (-0.26%)
Jul 31, 2026, 4:08 PM HKT
HKG:2553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 24.08 | 25.88 | 22.80 | 25.88 | 25.88 | 4.78% | 196,800 |
| Jul 23, 2026 | 24.36 | 25.56 | 22.60 | 24.70 | 24.70 | 3.43% | 106,600 |
| Jul 22, 2026 | 25.36 | 26.66 | 23.00 | 23.88 | 23.88 | -4.48% | 121,200 |
| Jul 21, 2026 | 24.30 | 26.00 | 22.80 | 25.00 | 25.00 | 8.51% | 192,800 |
| Jul 20, 2026 | 26.00 | 26.00 | 22.52 | 23.04 | 23.04 | -6.80% | 166,200 |
| Jul 17, 2026 | 27.70 | 29.48 | 24.72 | 24.72 | 24.72 | -12.03% | 140,600 |
| Jul 16, 2026 | 29.74 | 30.06 | 28.00 | 28.10 | 28.10 | -5.07% | 131,400 |
| Jul 15, 2026 | 29.36 | 31.90 | 28.00 | 29.60 | 29.60 | 2.14% | 195,202 |
| Jul 14, 2026 | 33.56 | 33.56 | 27.12 | 28.98 | 28.98 | -13.65% | 388,000 |
| Jul 13, 2026 | 37.00 | 37.00 | 33.20 | 33.56 | 33.56 | -5.94% | 182,600 |
| Jul 10, 2026 | 33.10 | 37.18 | 33.80 | 35.68 | 35.68 | -0.83% | 233,208 |
| Jul 9, 2026 | 38.04 | 39.86 | 35.00 | 35.98 | 35.98 | -8.03% | 292,804 |
| Jul 8, 2026 | 38.00 | 39.88 | 34.10 | 39.12 | 39.12 | -1.71% | 288,800 |
| Jul 7, 2026 | 42.60 | 42.60 | 38.98 | 39.80 | 39.80 | -7.23% | 240,800 |
| Jul 6, 2026 | 44.10 | 44.14 | 39.84 | 42.90 | 42.90 | -2.72% | 243,000 |
| Jul 3, 2026 | 43.54 | 44.90 | 40.48 | 44.10 | 44.10 | 0.36% | 711,800 |
| Jul 2, 2026 | 50.95 | 50.95 | 43.50 | 43.94 | 43.94 | -15.82% | 782,800 |
| Jun 30, 2026 | 50.95 | 54.30 | 50.00 | 52.20 | 52.20 | 2.45% | 1,726,000 |
| Jun 29, 2026 | 52.05 | 52.50 | 48.82 | 50.95 | 50.95 | -2.11% | 288,400 |
| Jun 26, 2026 | 52.55 | 54.40 | 49.98 | 52.05 | 52.05 | -0.95% | 758,000 |
| Jun 25, 2026 | 46.92 | 53.20 | 46.40 | 52.55 | 52.55 | 11.81% | 1,800,604 |
| Jun 24, 2026 | 47.96 | 47.96 | 44.56 | 47.00 | 47.00 | -2.00% | 618,000 |
| Jun 23, 2026 | 44.50 | 48.66 | 42.02 | 47.96 | 47.96 | 7.44% | 1,080,300 |
| Jun 22, 2026 | 43.20 | 46.68 | 42.48 | 44.64 | 44.64 | 3.33% | 1,208,400 |
| Jun 18, 2026 | 43.00 | 44.80 | 41.54 | 43.20 | 43.20 | 0.47% | 1,352,000 |
| Jun 17, 2026 | 43.20 | 43.90 | 40.56 | 43.00 | 43.00 | -1.24% | 694,400 |
| Jun 16, 2026 | 43.00 | 45.44 | 42.52 | 43.54 | 43.54 | -0.09% | 1,220,800 |
| Jun 15, 2026 | 42.22 | 45.00 | 40.32 | 43.58 | 43.58 | 3.22% | 1,306,200 |
| Jun 12, 2026 | 42.24 | 42.66 | 40.70 | 42.22 | 42.22 | 1.93% | 1,169,306 |
| Jun 11, 2026 | 32.00 | 42.32 | 32.00 | 41.42 | 41.42 | 31.49% | 6,147,802 |
| Jun 10, 2026 | 32.00 | 32.96 | 29.10 | 31.50 | 31.50 | -4.55% | 2,016,200 |
| Jun 9, 2026 | 37.00 | 38.16 | 28.66 | 33.00 | 33.00 | -2.77% | 5,707,070 |
| Jun 8, 2026 | 30.10 | 35.70 | 30.10 | 33.94 | 33.94 | 11.87% | 3,030,492 |
| Jun 5, 2026 | 33.00 | 36.38 | 28.12 | 30.34 | 30.34 | -11.39% | 3,118,100 |
| Jun 4, 2026 | 20.22 | 36.50 | 20.12 | 34.24 | 34.24 | 62.58% | 13,295,130 |