HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.71	15.10	14.71	14.91	-	0.13%	1,507,400
Jan 20, 2026	14.86	14.99	14.68	14.89	14.89	0.40%	2,322,200
Jan 19, 2026	14.38	14.95	14.32	14.83	14.83	2.13%	1,972,600
Jan 16, 2026	14.82	14.90	14.43	14.52	14.52	-1.43%	2,458,100
Jan 15, 2026	14.71	15.00	14.66	14.73	14.73	-0.81%	4,242,000
Jan 14, 2026	15.23	15.35	14.65	14.85	14.85	-1.53%	3,877,500
Jan 13, 2026	15.35	15.44	15.02	15.08	15.08	-1.69%	4,531,506
Jan 12, 2026	15.54	15.67	15.31	15.34	15.34	1.93%	7,059,200
Jan 9, 2026	15.05	15.43	14.90	15.05	15.05	1.21%	8,616,000
Jan 8, 2026	14.00	14.94	14.00	14.87	14.87	6.59%	9,994,000
Jan 7, 2026	14.27	14.27	13.86	13.95	13.95	-2.45%	2,994,000
Jan 6, 2026	13.99	14.35	13.81	14.30	14.30	3.40%	6,068,000
Jan 5, 2026	13.24	14.18	13.24	13.83	13.83	5.01%	9,672,000
Jan 2, 2026	13.07	13.18	12.88	13.17	13.17	0.84%	374,000
Dec 31, 2025	13.18	13.24	12.97	13.06	13.06	-0.99%	2,772,000
Dec 30, 2025	13.22	13.32	13.07	13.19	13.19	0.61%	2,382,300
Dec 29, 2025	13.39	13.49	13.10	13.11	13.11	-1.35%	3,348,000
Dec 24, 2025	13.14	13.32	13.05	13.29	13.29	1.45%	1,449,096
Dec 23, 2025	13.36	13.38	13.03	13.10	13.10	-1.36%	3,880,100
Dec 22, 2025	13.47	13.63	13.22	13.28	13.28	-1.34%	4,678,000
Dec 19, 2025	13.30	13.48	13.15	13.46	13.46	2.59%	2,320,119
Dec 18, 2025	13.05	13.23	13.00	13.12	13.12	0.54%	1,386,000
Dec 17, 2025	13.45	13.45	13.05	13.05	13.05	-2.25%	5,306,000
Dec 16, 2025	14.08	14.08	13.27	13.35	13.35	-5.18%	5,634,100
Dec 15, 2025	14.21	14.30	14.00	14.08	14.08	-0.91%	2,404,000
Dec 12, 2025	14.24	14.42	14.14	14.21	14.21	-	4,212,005
Dec 11, 2025	14.80	14.80	14.11	14.21	14.21	-3.86%	4,362,100
Dec 10, 2025	14.80	15.10	14.70	14.78	14.78	-0.14%	2,544,000
Dec 9, 2025	15.10	15.28	14.70	14.80	14.80	-0.80%	5,966,000
Dec 8, 2025	15.02	15.26	14.88	14.92	14.92	0.47%	3,527,200
Dec 5, 2025	14.62	15.23	14.62	14.85	14.85	0.54%	6,422,105
Dec 4, 2025	15.34	15.34	14.73	14.77	14.77	-2.51%	4,266,000
Dec 3, 2025	15.08	15.32	14.50	15.15	15.15	0.80%	9,663,100
Dec 2, 2025	14.85	15.46	14.83	15.03	15.03	0.87%	8,373,600
Dec 1, 2025	14.91	15.19	14.85	14.90	14.90	-1.32%	5,528,100
Nov 28, 2025	15.37	15.48	15.03	15.10	15.10	-0.66%	6,936,000
Nov 27, 2025	15.15	15.48	15.01	15.20	15.20	0.53%	8,890,000
Nov 26, 2025	15.67	15.67	14.90	15.12	15.12	-4.73%	17,956,000
Nov 25, 2025	16.25	16.60	15.59	15.87	15.87	-5.42%	32,944,000
Nov 24, 2025	15.15	16.78	14.88	16.78	16.78	13.07%	56,012,700
Nov 21, 2025	14.79	15.88	14.41	14.84	14.84	0.34%	32,243,700
Nov 20, 2025	15.27	15.28	14.40	14.79	14.79	-2.50%	8,128,000
Nov 19, 2025	13.93	15.30	13.82	15.17	15.17	9.14%	24,356,800
Nov 18, 2025	14.55	14.55	13.80	13.90	13.90	-3.74%	4,930,100
Nov 17, 2025	14.20	15.26	14.20	14.44	14.44	3.22%	14,954,600
Nov 14, 2025	14.28	14.28	13.99	13.99	13.99	-1.82%	2,554,500
Nov 13, 2025	14.36	14.42	14.14	14.25	14.25	-0.77%	2,826,500
Nov 12, 2025	14.56	14.56	14.29	14.36	14.36	-0.62%	1,726,000
Nov 11, 2025	14.56	14.58	14.41	14.45	14.45	-0.48%	1,514,000
Nov 10, 2025	14.84	14.84	14.36	14.52	14.52	-2.88%	5,370,200