HKG:2555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	5.58	5.60	5.29	5.35	5.35	-3.60%	3,219,600
Mar 4, 2026	5.65	5.67	5.27	5.55	5.55	-1.07%	7,605,400
Mar 3, 2026	6.20	6.20	5.57	5.61	5.61	-9.52%	3,702,800
Mar 2, 2026	6.26	6.34	6.18	6.20	6.20	-3.73%	844,400
Feb 27, 2026	6.25	6.44	6.22	6.44	6.44	3.54%	857,200
Feb 26, 2026	6.31	6.34	6.21	6.22	6.22	-1.43%	556,400
Feb 25, 2026	6.39	6.39	6.28	6.31	6.31	-0.63%	460,210
Feb 24, 2026	6.52	6.63	6.24	6.35	6.35	-3.05%	1,258,000
Feb 23, 2026	6.41	6.60	6.41	6.55	6.55	2.99%	174,000
Feb 20, 2026	6.41	6.45	6.35	6.36	6.36	-1.40%	74,600
Feb 16, 2026	6.54	6.54	6.44	6.45	6.45	-1.53%	39,600
Feb 13, 2026	6.44	6.55	6.44	6.55	6.55	1.08%	493,000
Feb 12, 2026	6.63	6.63	6.45	6.48	6.48	-2.70%	1,070,600
Feb 11, 2026	6.72	6.77	6.60	6.66	6.66	-0.60%	868,200
Feb 10, 2026	6.75	6.75	6.61	6.70	6.70	-0.15%	772,400
Feb 9, 2026	6.72	6.89	6.67	6.71	6.71	-1.32%	1,496,400
Feb 6, 2026	6.45	7.03	6.42	6.80	6.80	6.08%	7,858,800
Feb 5, 2026	6.26	6.41	6.26	6.41	6.41	1.75%	610,800
Feb 4, 2026	6.24	6.33	6.20	6.30	6.30	0.16%	572,400
Feb 3, 2026	6.40	6.43	6.23	6.29	6.29	-0.79%	1,145,200
Feb 2, 2026	6.62	6.62	6.32	6.34	6.34	-4.23%	1,096,200
Jan 30, 2026	6.57	6.62	6.49	6.62	6.62	2.16%	1,933,200
Jan 29, 2026	6.47	6.48	6.32	6.48	6.48	-0.61%	1,433,400
Jan 28, 2026	6.61	6.61	6.46	6.52	6.52	-1.66%	665,220
Jan 27, 2026	6.57	6.73	6.56	6.63	6.63	1.07%	1,121,509
Jan 26, 2026	6.96	6.96	6.56	6.56	6.56	-4.23%	1,229,882
Jan 23, 2026	6.84	6.96	6.76	6.85	6.85	0.29%	1,025,909
Jan 22, 2026	6.78	6.87	6.71	6.83	6.83	-	1,040,495
Jan 21, 2026	6.66	6.88	6.53	6.83	6.83	4.59%	3,117,615
Jan 20, 2026	6.46	6.65	6.43	6.53	6.53	2.35%	1,909,952
Jan 19, 2026	6.40	6.55	6.32	6.38	6.38	-0.62%	650,441
Jan 16, 2026	6.51	6.59	6.41	6.42	6.42	-1.38%	1,059,529
Jan 15, 2026	6.59	6.56	6.45	6.51	6.51	-0.31%	771,508
Jan 14, 2026	6.52	6.63	6.43	6.53	6.53	1.24%	1,358,255
Jan 13, 2026	6.50	6.59	6.41	6.45	6.45	0.16%	1,080,961
Jan 12, 2026	6.39	6.48	6.30	6.44	6.44	0.78%	1,624,473
Jan 9, 2026	6.42	6.52	6.33	6.39	6.39	-0.31%	1,242,870
Jan 8, 2026	6.41	6.45	6.31	6.41	6.41	-0.47%	1,163,521
Jan 7, 2026	6.58	6.58	6.40	6.44	6.44	-0.92%	1,772,070
Jan 6, 2026	6.42	6.60	6.42	6.50	6.50	-	1,451,186
Jan 5, 2026	6.50	6.59	6.40	6.50	6.50	2.69%	1,325,910
Jan 2, 2026	6.58	6.58	6.26	6.33	6.33	-3.80%	702,607
Dec 31, 2025	6.60	6.64	6.57	6.58	6.58	0.46%	555,800
Dec 30, 2025	6.75	6.80	6.50	6.55	6.55	-2.82%	1,853,657
Dec 29, 2025	7.05	7.06	6.69	6.74	6.74	-4.40%	2,603,537
Dec 24, 2025	7.18	7.18	7.01	7.05	7.05	-1.26%	321,882
Dec 23, 2025	7.19	7.21	7.06	7.14	7.14	-0.56%	646,707
Dec 22, 2025	7.20	7.23	7.14	7.18	7.18	0.84%	724,166
Dec 19, 2025	7.07	7.15	7.02	7.12	7.12	1.42%	439,399
Dec 18, 2025	7.06	7.09	6.99	7.02	7.02	-0.99%	459,911