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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.31	0.31	0.31	0.31	0.31	30,000
November 19, 2025	0.31	0.31	0.31	0.32	0.31	93,000
November 18, 2025	0.31	0.31	0.31	0.32	0.31	609,985
November 17, 2025	0.32	0.32	0.32	0.32	0.32	807,538
November 14, 2025	0.32	0.32	0.32	0.32	0.32	52,577
November 13, 2025	0.32	0.32	0.32	0.32	0.32	228,000
November 12, 2025	0.32	0.32	0.32	0.32	0.32	199,866
November 11, 2025	0.32	0.32	0.32	0.32	0.32	66,000
November 10, 2025	0.33	0.32	0.32	0.33	0.32	185,415
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

Hongkong Chinese Limited (0655.HK) HKSE