Hongkong Chinese Limited - 0655.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.3	0.31	0.31	0.31	0.3	317,004
September 04, 2025	0.3	0.3	0.3	0.3	0.3	6,000
September 03, 2025	0.31	0.31	0.31	0.31	0.3	284,000
September 02, 2025	0.31	0.3	0.3	0.31	0.3	803,246
September 01, 2025	0.32	0.31	0.31	0.32	0.3	2.33M
August 29, 2025	0.32	0.32	0.32	0.32	0.3	1.07M
August 28, 2025	0.32	0.32	0.32	0.32	0.32	774,620
August 27, 2025	0.32	0.32	0.32	0.32	0.32	350,327
August 26, 2025	0.33	0.33	0.33	0.33	0.32	1.18M
August 25, 2025	0.33	0.33	0.33	0.33	0.33	607,849
August 22, 2025	0.34	0.33	0.33	0.34	0.32	1.1M
August 21, 2025	0.32	0.33	0.33	0.34	0.32	4.72M
August 20, 2025	0.31	0.31	0.31	0.32	0.31	393,560
August 19, 2025	0.32	0.31	0.31	0.32	0.31	1.08M
August 18, 2025	0.32	0.32	0.32	0.32	0.31	1.71M
August 15, 2025	0.34	0.32	0.32	0.35	0.32	4.21M
August 14, 2025	0.29	0.3	0.3	0.31	0.29	527,880
August 13, 2025	0.29	0.29	0.29	0.29	0.29	581,972
August 12, 2025	0.28	0.29	0.29	0.29	0.28	1.15M
August 11, 2025	0.3	0.29	0.29	0.3	0.28	800,482
August 08, 2025	0.31	0.3	0.3	0.31	0.3	234,000
August 07, 2025	0.3	0.3	0.3	0.3	0.3	72,330
August 06, 2025	0.3	0.3	0.3	0.3	0.3	224,700
August 05, 2025	0.29	0.3	0.3	0.31	0.29	413,400
August 04, 2025	0.29	0.28	0.28	0.29	0.28	560,000
August 01, 2025	0.3	0.29	0.29	0.3	0.28	1.94M
July 31, 2025	0.31	0.3	0.3	0.31	0.3	366,873
July 30, 2025	0.31	0.31	0.31	0.31	0.31	560,230
July 29, 2025	0.31	0.31	0.31	0.32	0.3	1.18M
July 28, 2025	0.31	0.31	0.31	0.32	0.31	388,692
July 25, 2025	0.31	0.31	0.31	0.32	0.31	544,833
July 24, 2025	0.32	0.32	0.32	0.32	0.32	697,740
July 23, 2025	0.33	0.33	0.33	0.33	0.32	1.14M
July 22, 2025	0.34	0.33	0.33	0.34	0.33	902,115
July 21, 2025	0.34	0.33	0.33	0.34	0.32	1.26M
July 18, 2025	0.33	0.33	0.33	0.35	0.32	1.88M
July 17, 2025	0.31	0.32	0.32	0.32	0.31	450,000
July 16, 2025	0.3	0.33	0.33	0.33	0.29	3.15M
July 15, 2025	0.3	0.3	0.3	0.31	0.3	203,301
July 14, 2025	0.31	0.3	0.3	0.31	0.3	635,343
July 11, 2025	0.3	0.31	0.31	0.31	0.3	2.04M
July 10, 2025	0.29	0.28	0.28	0.29	0.28	220,000
July 09, 2025	0.28	0.29	0.29	0.3	0.28	560,106
July 08, 2025	0.28	0.28	0.28	0.28	0.27	84,115
July 07, 2025	0.28	0.28	0.28	0.28	0.28	267,360
July 04, 2025	0.28	0.28	0.28	0.28	0.28	48,000
July 03, 2025	0.28	0.28	0.28	0.28	0.28	399,693
July 02, 2025	0.28	0.28	0.28	0.29	0.27	1.82M
June 30, 2025	0.28	0.27	0.27	0.28	0.27	244,000
June 27, 2025	0.27	0.27	0.27	0.28	0.27	887,173
June 26, 2025	0.27	0.28	0.28	0.28	0.27	134,000
June 25, 2025	0.28	0.27	0.27	0.28	0.27	361,914
June 24, 2025	0.27	0.27	0.27	0.28	0.27	364,000
June 23, 2025	0.27	0.27	0.27	0.27	0.27	308,201
June 20, 2025	0.27	0.27	0.27	0.28	0.27	1.06M
June 19, 2025	0.27	0.27	0.27	0.27	0.27	526,000
June 18, 2025	0.28	0.28	0.28	0.28	0.28	0
June 17, 2025	0.28	0.28	0.28	0.28	0.27	494,692
June 16, 2025	0.27	0.28	0.28	0.3	0.27	1.4M
June 13, 2025	0.27	0.28	0.28	0.28	0.27	266,278

Hongkong Chinese Limited (0655.HK) HKSE