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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.27	0.28	0.28	0.28	0.27	394,000
June 11, 2025	0.27	0.27	0.27	0.28	0.27	800,000
June 10, 2025	0.28	0.28	0.28	0.28	0.27	481,288
June 09, 2025	0.29	0.28	0.28	0.3	0.28	2.37M
June 06, 2025	0.28	0.28	0.28	0.31	0.28	4.77M
June 05, 2025	0.26	0.27	0.27	0.28	0.26	7.61M
June 04, 2025	0.25	0.25	0.25	0.26	0.25	1.34M
June 03, 2025	0.25	0.25	0.25	0.25	0.25	613,240
June 02, 2025	0.26	0.25	0.25	0.26	0.25	487,800
May 30, 2025	0.25	0.26	0.26	0.26	0.25	1.43M
May 29, 2025	0.27	0.26	0.26	0.27	0.25	2.02M
May 28, 2025	0.25	0.27	0.27	0.27	0.25	688,000
May 27, 2025	0.24	0.25	0.25	0.25	0.24	107,392
May 26, 2025	0.25	0.25	0.25	0.25	0.25	352,000

Hongkong Chinese Limited (0655.HK) HKSE