HKG:2255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,214,831
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
Mar 18, 2026	0.53	0.53	0.52	0.52	0.52	-	4,462,075
Mar 17, 2026	0.52	0.53	0.52	0.52	0.52	-	11,041,000
Mar 16, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	6,962,000
Mar 13, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	21,302,000
Mar 12, 2026	0.52	0.53	0.52	0.52	0.52	-	14,851,000
Mar 11, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	12,668,000
Mar 10, 2026	0.51	0.51	0.50	0.51	0.51	-	20,239,000
Mar 9, 2026	0.51	0.51	0.50	0.51	0.51	-	16,137,000
Mar 6, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	14,582,000
Mar 5, 2026	0.50	0.51	0.50	0.50	0.50	-	25,353,000
Mar 4, 2026	0.50	0.51	0.50	0.50	0.50	-	10,946,000
Mar 3, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	63,933,000
Mar 2, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	38,662,000
Feb 27, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	7,457,000
Feb 26, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	7,239,000
Feb 25, 2026	0.53	0.54	0.52	0.53	0.53	-	17,866,000
Feb 24, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	18,185,000
Feb 23, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	2,512,000
Feb 20, 2026	0.53	0.54	0.53	0.54	0.54	-	2,593,000
Feb 16, 2026	0.52	0.54	0.52	0.54	0.54	-	2,107,000
Feb 13, 2026	0.54	0.55	0.52	0.54	0.54	-	16,887,000
Feb 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	18,270,000
Feb 11, 2026	0.55	0.56	0.53	0.55	0.55	1.85%	36,633,000
Feb 10, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	46,222,000
Feb 9, 2026	0.51	0.53	0.50	0.52	0.52	6.12%	47,040,000
Feb 6, 2026	0.48	0.50	0.48	0.49	0.49	1.03%	26,818,000
Feb 5, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	17,968,000
Feb 4, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	59,138,000
Feb 3, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	23,915,000
Feb 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	18,811,000
Jan 30, 2026	0.52	0.56	0.51	0.52	0.52	-	67,382,000
Jan 29, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	20,113,000
Jan 28, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	17,801,000
Jan 27, 2026	0.55	0.55	0.51	0.52	0.52	-3.70%	30,919,000
Jan 26, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	22,895,000
Jan 23, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	29,161,000
Jan 22, 2026	0.55	0.56	0.53	0.54	0.54	-	21,961,000
Jan 21, 2026	0.55	0.55	0.52	0.54	0.54	-	44,344,000
Jan 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	32,353,000
Jan 19, 2026	0.55	0.56	0.53	0.55	0.55	-	50,219,000
Jan 16, 2026	0.58	0.61	0.54	0.55	0.55	-5.17%	150,163,000
Jan 15, 2026	0.50	0.59	0.49	0.58	0.58	18.37%	285,763,000
Jan 14, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	34,999,000
Jan 13, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	27,860,000
Jan 12, 2026	0.48	0.50	0.47	0.49	0.49	3.16%	34,031,000
Jan 9, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	12,585,000
Jan 8, 2026	0.47	0.48	0.46	0.47	0.47	-	20,654,000
Jan 7, 2026	0.47	0.49	0.47	0.47	0.47	1.08%	40,723,000
Jan 6, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	31,309,000
Jan 5, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	19,875,000
Jan 2, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	772,000
Dec 31, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	13,077,000
Dec 30, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	18,771,330
Dec 29, 2025	0.46	0.48	0.46	0.46	0.46	2.22%	41,531,000
Dec 24, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	29,674,000
Dec 23, 2025	0.47	0.47	0.44	0.45	0.45	-7.29%	100,149,000
Dec 22, 2025	0.48	0.51	0.48	0.48	0.48	1.05%	33,897,000
Dec 19, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	11,412,000
Dec 18, 2025	0.47	0.49	0.47	0.47	0.47	-1.05%	25,759,000
Dec 17, 2025	0.50	0.50	0.47	0.48	0.48	-5.00%	53,441,000
Dec 16, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	48,059,000
Dec 15, 2025	0.47	0.52	0.47	0.51	0.51	7.37%	84,418,000
Dec 12, 2025	0.45	0.49	0.44	0.48	0.48	7.95%	106,771,000
Dec 11, 2025	0.45	0.45	0.43	0.44	0.44	-	50,601,000
Dec 10, 2025	0.44	0.46	0.43	0.44	0.44	-	75,025,000
Dec 9, 2025	0.51	0.51	0.44	0.44	0.44	-12.00%	240,029,000
Dec 8, 2025	0.50	0.53	0.47	0.50	0.50	-3.85%	130,213,000
Dec 5, 2025	0.63	0.63	0.52	0.52	0.52	-17.46%	229,481,000
Dec 4, 2025	0.69	0.69	0.60	0.63	0.63	-8.70%	184,105,000
Dec 3, 2025	0.69	0.69	0.68	0.69	0.69	-	7,261,000
Dec 2, 2025	0.69	0.70	0.68	0.69	0.69	-	13,490,000
Dec 1, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	5,583,000
Nov 28, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	3,203,000