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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.3	0.3	0.3	0.3	13,173
February 16, 2026	0.3	0.3	0.3	0.3	0.3	302,000
February 13, 2026	0.3	0.3	0.3	0.3	0.29	991,692
February 12, 2026	0.31	0.3	0.3	0.31	0.3	380,000
February 11, 2026	0.31	0.31	0.31	0.31	0.31	76,585
February 10, 2026	0.31	0.31	0.31	0.31	0.31	144,839
February 09, 2026	0.31	0.31	0.31	0.31	0.3	473,920
February 06, 2026	0.31	0.31	0.31	0.31	0.31	36,000
February 05, 2026	0.32	0.31	0.31	0.32	0.31	532,346
February 04, 2026	0.31	0.31	0.31	0.31	0.31	50,278
February 03, 2026	0.31	0.31	0.31	0.31	0.31	68,000
February 02, 2026	0.32	0.31	0.31	0.32	0.31	440,000
January 30, 2026	0.32	0.31	0.31	0.32	0.31	1.39M
January 29, 2026	0.31	0.32	0.32	0.32	0.31	322,000
January 28, 2026	0.31	0.31	0.31	0.32	0.31	382,058
January 27, 2026	0.32	0.32	0.32	0.32	0.31	431,808
January 26, 2026	0.32	0.32	0.32	0.32	0.31	324,346
January 23, 2026	0.31	0.31	0.31	0.32	0.31	509,557
January 22, 2026	0.31	0.31	0.31	0.31	0.31	419,360
January 21, 2026	0.31	0.31	0.31	0.31	0.3	1.1M
January 20, 2026	0.29	0.3	0.3	0.31	0.29	1.06M
January 19, 2026	0.29	0.29	0.29	0.29	0.29	594,000
January 16, 2026	0.29	0.28	0.28	0.29	0.28	344,000
January 15, 2026	0.29	0.28	0.28	0.3	0.28	328,000
January 14, 2026	0.3	0.29	0.29	0.3	0.29	196,000
January 13, 2026	0.28	0.28	0.28	0.28	0.28	950,400
January 12, 2026	0.28	0.28	0.28	0.28	0.28	612,000
January 09, 2026	0.29	0.28	0.28	0.29	0.28	690,000
January 08, 2026	0.3	0.29	0.29	0.3	0.29	330,760
January 07, 2026	0.3	0.3	0.3	0.3	0.3	422,000
January 06, 2026	0.3	0.3	0.3	0.3	0.29	267,615
January 05, 2026	0.3	0.29	0.29	0.3	0.29	445,866
January 02, 2026	0.3	0.3	0.3	0.3	0.3	154,977
December 31, 2025	0.3	0.3	0.3	0.3	0.3	212,000
December 30, 2025	0.31	0.31	0.31	0.31	0.3	541,704
December 29, 2025	0.3	0.31	0.31	0.31	0.3	124,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	12,578
December 23, 2025	0.3	0.3	0.3	0.31	0.3	210,600
December 22, 2025	0.3	0.3	0.3	0.3	0.3	82,400
December 19, 2025	0.3	0.3	0.3	0.3	0.3	30,000
December 18, 2025	0.3	0.3	0.3	0.3	0.3	64,840
December 17, 2025	0.29	0.3	0.3	0.3	0.29	966,000
December 16, 2025	0.29	0.3	0.3	0.3	0.28	544,000
December 15, 2025	0.29	0.29	0.29	0.3	0.29	88,000
December 12, 2025	0.3	0.3	0.3	0.3	0.29	108,000
December 11, 2025	0.3	0.3	0.3	0.3	0.3	84,000
December 10, 2025	0.3	0.3	0.3	0.3	0.3	12,000
December 09, 2025	0.3	0.3	0.3	0.3	0.3	24,609
December 08, 2025	0.31	0.3	0.3	0.31	0.3	1.14M
December 05, 2025	0.31	0.31	0.31	0.31	0.31	120,000
December 04, 2025	0.3	0.3	0.3	0.3	0.3	100,000
December 03, 2025	0.3	0.31	0.31	0.31	0.3	518,000
December 02, 2025	0.3	0.3	0.3	0.3	0.3	0
December 01, 2025	0.3	0.3	0.3	0.3	0.3	4,840
November 28, 2025	0.3	0.3	0.3	0.3	0.3	106,230
November 27, 2025	0.3	0.3	0.3	0.3	0.3	254,853
November 26, 2025	0.31	0.3	0.3	0.31	0.3	169,277
November 25, 2025	0.3	0.3	0.3	0.3	0.3	218,000
November 24, 2025	0.31	0.3	0.3	0.31	0.3	598,820
November 21, 2025	0.31	0.31	0.31	0.31	0.3	1.19M

Hongkong Chinese Limited (0655.HK) HKSE