HKSE - Delayed Quote
HKD
Beijing Shougang LanzaTech Technology Co., Ltd. (2553.HK)
12.800
-0.200
(-1.54%)
At close: 4:08:50 PM GMT+8
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
13.500 | 13.500 | 12.300 | 12.800 | 12.800 | 289,600 |
|
Nov 5, 2026
|
13.000 | 13.500 | 12.340 | 13.000 | 13.000 | 942,200 |
|
Nov 4, 2026
|
12.000 | 13.090 | 11.610 | 12.740 | 12.740 | 1,576,600 |
|
Nov 3, 2026
|
12.270 | 12.500 | 11.620 | 11.840 | 11.840 | 495,000 |
|
Nov 2, 2026
|
11.740 | 12.300 | 10.230 | 11.760 | 11.760 | 304,400 |
|
Oct 30, 2026
|
11.430 | 11.700 | 11.000 | 11.280 | 11.280 | 872,192 |
|
Oct 29, 2026
|
12.200 | 12.200 | 11.420 | 11.430 | 11.430 | 218,200 |
|
Oct 28, 2026
|
12.300 | 12.490 | 11.560 | 11.960 | 11.960 | 1,259,600 |
|
Oct 27, 2026
|
11.990 | 11.990 | 11.420 | 11.490 | 11.490 | 276,000 |
|
Oct 26, 2026
|
12.500 | 12.500 | 11.540 | 11.800 | 11.800 | 192,200 |
|
Oct 23, 2026
|
12.500 | 12.500 | 11.610 | 11.810 | 11.810 | 749,000 |
|
Oct 22, 2026
|
13.280 | 13.280 | 11.700 | 11.810 | 11.810 | 1,926,200 |
|
Oct 21, 2026
|
13.850 | 13.860 | 12.890 | 13.170 | 13.170 | 257,800 |
|
Oct 20, 2026
|
13.770 | 13.780 | 13.270 | 13.290 | 13.290 | 192,400 |
|
Oct 16, 2026
|
14.180 | 14.290 | 12.850 | 13.770 | 13.770 | 380,200 |
|
Oct 15, 2026
|
13.120 | 13.780 | 12.670 | 13.450 | 13.450 | 439,000 |
|
Oct 14, 2026
|
14.700 | 14.700 | 13.180 | 13.500 | 13.500 | 806,600 |
|
Oct 13, 2026
|
13.100 | 14.900 | 13.100 | 14.700 | 14.700 | 1,630,400 |
|
Oct 12, 2026
|
14.440 | 14.780 | 12.800 | 13.870 | 13.870 | 1,527,200 |
|
Oct 9, 2026
|
11.680 | 13.550 | 11.410 | 13.420 | 13.420 | 2,341,800 |
|
Oct 8, 2026
|
11.870 | 12.400 | 11.240 | 11.680 | 11.680 | 891,000 |
|
Oct 7, 2026
|
12.250 | 12.440 | 11.620 | 11.870 | 11.870 | 246,400 |
|
Oct 6, 2026
|
11.130 | 12.510 | 11.130 | 12.450 | 12.450 | 434,200 |
|
Oct 5, 2026
|
11.790 | 11.790 | 11.110 | 11.200 | 11.200 | 276,800 |
|
Oct 2, 2026
|
13.290 | 13.290 | 11.490 | 11.790 | 11.790 | 333,200 |
|
Sep 30, 2026
|
15.760 | 15.970 | 13.200 | 13.260 | 13.260 | 2,145,200 |
|
Sep 29, 2026
|
14.720 | 15.760 | 14.400 | 15.760 | 15.760 | 1,609,800 |
|
Sep 28, 2026
|
15.850 | 16.510 | 14.130 | 15.170 | 15.170 | 1,072,400 |
|
Sep 25, 2026
|
17.070 | 17.070 | 15.500 | 15.680 | 15.680 | 493,600 |
|
Sep 24, 2026
|
17.520 | 18.380 | 16.010 | 16.100 | 16.100 | 1,381,800 |
|
Sep 23, 2026
|
17.990 | 18.790 | 16.380 | 17.090 | 17.090 | 942,800 |
|
Sep 22, 2026
|
19.600 | 22.720 | 17.860 | 17.950 | 17.950 | 3,573,400 |
|
Sep 21, 2026
|
20.780 | 20.780 | 18.770 | 19.000 | 19.000 | 474,800 |
|
Sep 18, 2026
|
18.490 | 19.960 | 18.000 | 19.500 | 19.500 | 809,550 |
|
Sep 17, 2026
|
17.420 | 17.930 | 16.700 | 17.730 | 17.730 | 424,800 |
|
Sep 16, 2026
|
17.530 | 18.000 | 17.200 | 17.420 | 17.420 | 630,200 |
|
Sep 15, 2026
|
17.100 | 17.800 | 17.020 | 17.110 | 17.110 | 454,600 |
|
Sep 14, 2026
|
18.810 | 19.140 | 17.010 | 17.100 | 17.100 | 502,800 |
|
Sep 11, 2026
|
20.000 | 20.000 | 18.000 | 18.810 | 18.810 | 568,600 |
|
Sep 10, 2026
|
18.580 | 20.900 | 18.500 | 20.000 | 20.000 | 818,200 |
|
Sep 9, 2026
|
19.800 | 20.380 | 18.500 | 19.120 | 19.120 | 636,200 |
|
Sep 8, 2026
|
20.200 | 21.140 | 18.300 | 19.800 | 19.800 | 687,400 |
|
Sep 7, 2026
|
25.500 | 25.500 | 19.900 | 20.080 | 20.080 | 1,239,100 |
|
Sep 4, 2026
|
23.600 | 24.980 | 23.500 | 24.600 | 24.600 | 484,200 |
|
Sep 3, 2026
|
24.500 | 24.500 | 23.220 | 23.340 | 23.340 | 203,000 |
|
Sep 2, 2026
|
25.900 | 25.900 | 24.020 | 24.500 | 24.500 | 356,800 |
|
Sep 1, 2026
|
24.000 | 25.900 | 23.320 | 25.300 | 25.300 | 439,600 |
|
Aug 31, 2026
|
23.120 | 24.260 | 23.120 | 24.000 | 24.000 | 60,600 |
|
Aug 28, 2026
|
23.300 | 24.320 | 22.800 | 24.200 | 24.200 | 109,800 |
|
Aug 27, 2026
|
23.500 | 24.280 | 23.320 | 23.480 | 23.480 | 53,000 |
|
Aug 26, 2026
|
22.760 | 24.280 | 22.760 | 23.500 | 23.500 | 147,000 |
|
Aug 25, 2026
|
23.840 | 24.520 | 23.340 | 23.800 | 23.800 | 232,400 |
|
Aug 24, 2026
|
25.780 | 26.000 | 23.860 | 24.040 | 24.040 | 200,400 |
|
Aug 21, 2026
|
23.960 | 25.020 | 23.620 | 24.180 | 24.180 | 163,600 |
|
Aug 20, 2026
|
24.000 | 24.120 | 23.300 | 23.960 | 23.960 | 76,000 |
|
Aug 19, 2026
|
26.380 | 26.380 | 23.200 | 23.780 | 23.780 | 260,128 |
|
Aug 18, 2026
|
27.500 | 27.500 | 26.000 | 26.380 | 26.380 | 136,400 |
|
Aug 17, 2026
|
26.100 | 27.580 | 26.020 | 27.540 | 27.540 | 375,800 |
|
Aug 14, 2026
|
25.980 | 27.500 | 25.260 | 26.540 | 26.540 | 129,600 |
|
Aug 13, 2026
|
25.800 | 27.880 | 25.000 | 25.980 | 25.980 | 199,600 |
|
Aug 12, 2026
|
26.860 | 27.480 | 25.500 | 25.780 | 25.780 | 141,600 |
|
Aug 11, 2026
|
29.220 | 29.240 | 26.660 | 26.860 | 26.860 | 153,600 |
|
Aug 10, 2026
|
27.860 | 30.960 | 27.500 | 29.220 | 29.220 | 108,680 |
|
Aug 7, 2026
|
27.840 | 29.340 | 27.000 | 28.500 | 28.500 | 314,800 |
|
Aug 6, 2026
|
27.000 | 27.920 | 25.700 | 26.520 | 26.520 | 126,200 |
|
Aug 5, 2026
|
27.400 | 28.600 | 26.260 | 28.000 | 28.000 | 252,050 |
|
Aug 4, 2026
|
23.700 | 29.580 | 23.700 | 27.400 | 27.400 | 501,800 |
|
Aug 3, 2026
|
23.860 | 24.360 | 23.000 | 23.520 | 23.520 | 108,400 |
|
Jul 31, 2026
|
23.040 | 23.780 | 22.500 | 22.960 | 22.960 | 100,000 |
|
Jul 30, 2026
|
23.020 | 23.500 | 22.200 | 23.020 | 23.020 | 68,800 |
|
Jul 29, 2026
|
24.000 | 24.000 | 21.800 | 23.040 | 23.040 | 233,080 |
|
Jul 28, 2026
|
24.600 | 25.500 | 23.540 | 24.000 | 24.000 | 130,900 |
|
Jul 27, 2026
|
25.880 | 25.880 | 23.000 | 24.600 | 24.600 | 223,100 |
|
Jul 24, 2026
|
24.080 | 25.880 | 22.800 | 25.880 | 25.880 | 196,800 |
|
Jul 23, 2026
|
24.360 | 25.560 | 22.600 | 24.700 | 24.700 | 106,600 |
|
Jul 22, 2026
|
26.000 | 26.660 | 23.000 | 23.880 | 23.880 | 121,200 |
|
Jul 21, 2026
|
24.300 | 26.000 | 22.800 | 25.000 | 25.000 | 192,800 |
|
Jul 20, 2026
|
26.000 | 26.000 | 22.520 | 23.040 | 23.040 | 166,200 |
|
Jul 17, 2026
|
27.700 | 29.480 | 24.720 | 24.720 | 24.720 | 140,600 |
|
Jul 16, 2026
|
29.740 | 30.060 | 28.000 | 28.100 | 28.100 | 131,400 |
|
Jul 15, 2026
|
29.360 | 31.900 | 28.000 | 29.600 | 29.600 | 195,202 |
|
Jul 14, 2026
|
33.560 | 33.560 | 27.120 | 28.980 | 28.980 | 388,000 |
|
Jul 13, 2026
|
37.000 | 37.000 | 33.200 | 33.560 | 33.560 | 182,600 |
|
Jul 10, 2026
|
33.100 | 37.180 | 33.800 | 35.680 | 35.680 | 233,208 |
|
Jul 9, 2026
|
38.040 | 39.860 | 35.000 | 35.980 | 35.980 | 292,804 |
|
Jul 8, 2026
|
38.000 | 39.880 | 34.100 | 39.120 | 39.120 | 288,800 |
|
Jul 7, 2026
|
42.600 | 42.600 | 38.980 | 39.800 | 39.800 | 240,800 |
|
Jul 6, 2026
|
44.100 | 44.140 | 39.840 | 42.900 | 42.900 | 243,000 |
|
Jul 3, 2026
|
43.540 | 44.900 | 40.480 | 44.100 | 44.100 | 711,800 |
|
Jul 2, 2026
|
50.950 | 50.950 | 43.500 | 43.940 | 43.940 | 782,800 |
|
Jun 30, 2026
|
50.950 | 54.300 | 50.000 | 52.200 | 52.200 | 1,726,000 |
|
Jun 29, 2026
|
52.050 | 52.500 | 48.820 | 50.950 | 50.950 | 288,400 |
|
Jun 26, 2026
|
52.550 | 54.400 | 49.980 | 52.050 | 52.050 | 758,000 |
|
Jun 25, 2026
|
46.920 | 53.200 | 46.400 | 52.550 | 52.550 | 1,800,604 |
|
Jun 24, 2026
|
47.960 | 47.960 | 44.560 | 47.000 | 47.000 | 618,000 |
|
Jun 23, 2026
|
44.500 | 48.660 | 42.020 | 47.960 | 47.960 | 1,080,300 |
|
Jun 22, 2026
|
43.200 | 46.680 | 42.480 | 44.640 | 44.640 | 1,208,400 |
|
Jun 18, 2026
|
43.000 | 44.800 | 41.540 | 43.200 | 43.200 | 1,352,000 |
|
Jun 17, 2026
|
43.200 | 43.900 | 40.560 | 43.000 | 43.000 | 694,400 |
|
Jun 16, 2026
|
43.000 | 45.440 | 42.520 | 43.540 | 43.540 | 1,220,800 |
|
Jun 15, 2026
|
42.220 | 45.000 | 40.320 | 43.580 | 43.580 | 1,306,200 |
|
Jun 12, 2026
|
42.240 | 42.660 | 40.700 | 42.220 | 42.220 | 1,169,306 |
|
Jun 11, 2026
|
32.000 | 42.320 | 32.000 | 41.420 | 41.420 | 6,147,802 |
|
Jun 10, 2026
|
32.000 | 32.960 | 29.100 | 31.500 | 31.500 | 2,016,200 |
|
Jun 9, 2026
|
37.000 | 38.160 | 28.660 | 33.000 | 33.000 | 5,707,070 |
|
Jun 8, 2026
|
30.100 | 35.700 | 30.100 | 33.940 | 33.940 | 3,030,492 |
|
Jun 5, 2026
|
33.000 | 36.380 | 28.120 | 30.340 | 30.340 | 3,118,100 |
|
Jun 4, 2026
|
20.220 | 36.500 | 20.120 | 34.240 | 34.240 | 13,295,136 |
|
Jun 3, 2026
|
28.000 | 29.980 | 18.020 | 21.060 | 21.060 | 37,023,483 |
