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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.33	0.33	0.33	0.33	0.32	392,500
November 06, 2025	0.32	0.32	0.32	0.33	0.32	926,000
November 05, 2025	0.32	0.32	0.32	0.32	0.32	1.2M
November 04, 2025	0.32	0.32	0.32	0.32	0.32	29,077
November 03, 2025	0.32	0.32	0.32	0.32	0.32	140,000
October 31, 2025	0.32	0.32	0.32	0.32	0.32	706,000
October 30, 2025	0.33	0.32	0.32	0.33	0.32	593,676
October 28, 2025	0.33	0.33	0.33	0.33	0.33	322,443
October 27, 2025	0.33	0.33	0.33	0.34	0.33	556,000
October 24, 2025	0.33	0.33	0.33	0.33	0.33	14,230
October 23, 2025	0.33	0.33	0.33	0.33	0.33	60,000
October 22, 2025	0.33	0.33	0.33	0.33	0.33	272,000
October 21, 2025	0.33	0.33	0.33	0.33	0.33	846,610
October 20, 2025	0.33	0.33	0.33	0.33	0.33	35,500
October 17, 2025	0.33	0.33	0.33	0.34	0.33	1.34M
October 16, 2025	0.34	0.33	0.33	0.34	0.33	164,225
October 15, 2025	0.33	0.33	0.33	0.33	0.33	103,331
October 14, 2025	0.34	0.33	0.33	0.34	0.33	452,577
October 13, 2025	0.32	0.33	0.33	0.33	0.32	1.56M
October 10, 2025	0.33	0.33	0.33	0.34	0.33	1.95M
October 09, 2025	0.33	0.33	0.33	0.33	0.33	1.88M
October 08, 2025	0.33	0.33	0.33	0.33	0.33	2.75M
October 03, 2025	0.33	0.33	0.33	0.34	0.33	1.01M
October 02, 2025	0.33	0.34	0.34	0.34	0.33	1.58M
September 30, 2025	0.32	0.32	0.32	0.33	0.32	476,513
September 29, 2025	0.32	0.32	0.32	0.33	0.32	282,000
September 26, 2025	0.32	0.32	0.32	0.32	0.32	1.1M
September 25, 2025	0.32	0.32	0.32	0.32	0.32	1.01M
September 24, 2025	0.31	0.32	0.32	0.32	0.31	970,000
September 23, 2025	0.32	0.32	0.32	0.32	0.31	1.16M
September 22, 2025	0.32	0.32	0.32	0.32	0.32	1.36M
September 19, 2025	0.32	0.32	0.32	0.32	0.31	1.37M
September 18, 2025	0.32	0.31	0.31	0.32	0.31	1.68M
September 17, 2025	0.3	0.32	0.32	0.32	0.3	2.86M
September 16, 2025	0.29	0.31	0.31	0.31	0.29	1.58M
September 15, 2025	0.31	0.3	0.3	0.31	0.29	3.19M
September 12, 2025	0.31	0.31	0.31	0.31	0.31	750,211
September 11, 2025	0.31	0.31	0.31	0.31	0.3	447,484
September 10, 2025	0.31	0.31	0.31	0.31	0.3	1.47M
September 09, 2025	0.31	0.31	0.31	0.32	0.31	2.97M
September 08, 2025	0.3	0.31	0.31	0.31	0.3	747,421
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

Hongkong Chinese Limited (0655.HK) HKSE