HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.79	17.45	16.29	17.15	17.15	2.14%	4,557,200
Mar 5, 2026	16.95	17.39	16.66	16.79	16.79	-0.65%	5,558,000
Mar 4, 2026	16.24	17.54	15.88	16.90	16.90	4.51%	11,536,000
Mar 3, 2026	16.96	17.45	16.01	16.17	16.17	-4.15%	8,198,000
Mar 2, 2026	17.89	18.00	16.55	16.87	16.87	-2.37%	10,102,000
Feb 27, 2026	17.70	17.85	16.86	17.28	17.28	-1.26%	5,066,200
Feb 26, 2026	17.18	17.70	17.18	17.50	17.50	1.86%	4,376,600
Feb 25, 2026	17.42	17.90	17.09	17.18	17.18	0.59%	6,565,700
Feb 24, 2026	15.95	17.49	15.95	17.08	17.08	5.37%	11,750,200
Feb 23, 2026	15.88	16.21	15.72	16.21	16.21	1.44%	867,500
Feb 20, 2026	15.72	16.08	15.28	15.98	15.98	0.63%	581,000
Feb 16, 2026	16.05	16.05	15.55	15.88	15.88	-1.12%	228,000
Feb 13, 2026	15.88	16.39	15.86	16.06	16.06	0.94%	5,996,100
Feb 12, 2026	15.39	16.20	15.16	15.91	15.91	3.38%	7,492,000
Feb 11, 2026	15.20	15.68	15.08	15.39	15.39	1.25%	4,568,000
Feb 10, 2026	14.82	15.33	14.61	15.20	15.20	2.84%	4,068,000
Feb 9, 2026	14.45	14.82	14.45	14.78	14.78	2.43%	1,568,000
Feb 6, 2026	14.21	14.64	14.21	14.43	14.43	-1.70%	1,260,000
Feb 5, 2026	15.00	15.10	14.57	14.68	14.68	-0.07%	2,243,900
Feb 4, 2026	14.57	15.04	14.21	14.69	14.69	1.59%	4,098,000
Feb 3, 2026	14.00	14.58	13.92	14.46	14.46	2.70%	6,526,000
Feb 2, 2026	14.30	14.58	13.85	14.08	14.08	-2.49%	3,404,100
Jan 30, 2026	14.75	14.75	14.08	14.44	14.44	-1.77%	2,628,000
Jan 29, 2026	15.13	15.14	14.58	14.70	14.70	-2.84%	3,481,000
Jan 28, 2026	14.95	15.27	14.90	15.13	15.13	1.14%	2,197,200
Jan 27, 2026	15.06	15.18	14.82	14.96	14.96	-0.66%	1,448,200
Jan 26, 2026	15.51	15.64	14.50	15.06	15.06	-2.84%	2,784,000
Jan 23, 2026	15.77	15.59	15.22	15.50	15.50	0.32%	3,340,600
Jan 22, 2026	14.97	16.06	14.96	15.45	15.45	3.83%	10,556,000
Jan 21, 2026	14.71	15.10	14.71	14.88	14.88	-0.07%	1,821,400
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