HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.64	13.89	12.53	13.14	13.14	5.12%	11,553,200
Jul 9, 2026	13.01	13.01	12.30	12.50	12.50	-3.40%	1,520,000
Jul 8, 2026	12.91	13.11	12.44	12.94	12.94	1.81%	2,926,000
Jul 7, 2026	13.20	13.15	12.40	12.71	12.71	-0.55%	2,860,800
Jul 6, 2026	12.99	13.16	12.70	12.78	12.78	0.63%	2,182,000
Jul 3, 2026	12.18	12.97	12.18	12.70	12.70	4.27%	3,896,000
Jul 2, 2026	11.98	12.54	11.90	12.18	12.18	1.92%	4,348,016
Jun 30, 2026	12.03	12.21	11.61	11.95	11.95	-1.08%	3,396,000
Jun 29, 2026	11.90	12.21	11.85	12.08	12.08	1.51%	3,944,000
Jun 26, 2026	12.02	12.10	11.54	11.90	11.90	-3.02%	5,102,000
Jun 25, 2026	12.82	13.00	12.16	12.27	12.27	-4.81%	3,886,000
Jun 24, 2026	12.90	13.04	12.72	12.89	12.89	-0.85%	1,402,000
Jun 23, 2026	12.80	13.14	12.80	13.00	13.00	0.39%	4,862,600
Jun 22, 2026	13.04	13.08	12.40	12.95	12.95	-0.61%	4,470,000
Jun 18, 2026	13.66	13.74	12.91	13.03	13.03	-5.31%	2,814,100
Jun 17, 2026	13.68	14.16	13.66	13.76	13.76	0.58%	1,538,000
Jun 16, 2026	14.00	14.10	13.60	13.68	13.68	-1.94%	1,246,000
Jun 15, 2026	13.58	14.26	13.50	13.95	13.95	4.49%	2,472,000
Jun 12, 2026	13.11	13.59	13.11	13.35	13.35	2.61%	1,994,800
Jun 11, 2026	13.23	13.22	12.66	13.01	13.01	-1.51%	2,734,700
Jun 10, 2026	13.36	13.55	12.90	13.21	13.21	-1.20%	2,542,000
Jun 9, 2026	13.60	13.61	13.21	13.37	13.37	-1.26%	3,386,000
Jun 8, 2026	13.80	13.91	13.45	13.54	13.54	-3.29%	2,317,800
Jun 5, 2026	14.01	14.03	13.82	14.00	14.00	-0.43%	1,604,007
Jun 4, 2026	13.88	14.40	13.81	14.06	14.06	0.14%	1,686,135
Jun 3, 2026	14.15	14.31	14.00	14.04	14.04	-1.96%	2,042,000
Jun 2, 2026	14.22	14.39	13.98	14.32	14.32	0.56%	1,404,600
Jun 1, 2026	14.30	14.45	14.05	14.24	14.24	-0.70%	1,338,100
May 29, 2026	14.36	14.44	14.20	14.34	14.34	-0.04%	1,202,000
May 28, 2026	14.58	14.68	14.15	14.50	14.35	-0.55%	2,436,800
May 27, 2026	14.77	15.36	14.54	14.58	14.42	-0.95%	1,912,000
May 26, 2026	14.97	15.09	14.40	14.72	14.56	-2.65%	4,496,000
May 22, 2026	15.04	15.20	14.91	15.12	14.96	0.47%	1,923,006
May 21, 2026	14.90	15.54	14.90	15.05	14.89	0.60%	2,915,193
May 20, 2026	14.74	15.14	14.69	14.96	14.80	0.13%	1,168,000
May 19, 2026	15.01	15.14	14.60	14.94	14.78	-1.13%	2,622,000
May 18, 2026	15.46	15.47	14.83	15.11	14.95	-2.39%	2,250,200
May 15, 2026	15.60	15.77	15.13	15.48	15.31	-0.77%	2,432,000
May 14, 2026	16.59	16.62	15.55	15.60	15.43	-5.85%	3,812,000
May 13, 2026	15.68	16.57	15.50	16.57	16.39	5.68%	3,785,840
May 12, 2026	16.14	16.39	15.60	15.68	15.51	-2.61%	2,619,028
May 11, 2026	15.43	16.62	15.40	16.10	15.93	3.14%	5,493,600
May 8, 2026	15.67	16.08	15.43	15.61	15.44	-0.76%	2,416,006
May 7, 2026	16.00	16.15	15.67	15.73	15.56	-1.56%	3,510,160
May 6, 2026	16.01	16.41	15.61	15.98	15.81	-0.12%	4,682,100
May 5, 2026	16.29	16.29	15.88	16.00	15.83	-1.78%	1,168,000
May 4, 2026	16.46	16.47	16.06	16.29	16.12	-1.03%	734,700
Apr 30, 2026	16.61	16.81	16.35	16.46	16.28	0.49%	5,682,567
Apr 29, 2026	16.36	16.41	15.91	16.38	16.21	1.11%	3,706,600
Apr 28, 2026	15.39	16.55	15.39	16.20	16.03	4.99%	8,712,020