HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.54	14.71	14.50	14.56	14.56	0.14%	370,000
Oct 5, 2026	15.00	15.00	14.38	14.54	14.54	-0.41%	198,265
Oct 2, 2026	14.51	14.60	14.11	14.60	14.60	-1.15%	282,600
Sep 30, 2026	14.58	15.08	14.58	14.77	14.77	0.75%	1,206,000
Sep 29, 2026	14.60	14.83	14.36	14.66	14.66	-0.95%	1,646,000
Sep 28, 2026	14.81	15.32	14.67	14.80	14.80	0.27%	2,672,000
Sep 25, 2026	14.78	14.87	14.30	14.76	14.76	-0.34%	500,000
Sep 24, 2026	14.81	15.09	14.61	14.81	14.81	-0.54%	2,397,600
Sep 23, 2026	15.57	15.97	14.84	14.89	14.89	-4.37%	2,842,000
Sep 22, 2026	15.90	16.09	15.22	15.57	15.57	-1.83%	5,926,000
Sep 21, 2026	15.24	16.23	15.24	15.86	15.86	4.07%	10,942,110
Sep 18, 2026	14.50	15.56	14.28	15.24	15.24	5.25%	6,009,800
Sep 17, 2026	14.20	14.80	14.19	14.48	14.48	1.94%	2,214,609
Sep 16, 2026	14.90	14.90	14.20	14.32	14.20	-2.05%	2,267,009
Sep 15, 2026	14.31	15.25	14.27	14.62	14.50	1.18%	4,775,200
Sep 14, 2026	15.26	15.53	14.28	14.45	14.33	-3.79%	5,383,805
Sep 11, 2026	14.71	15.30	14.70	15.02	14.90	-0.66%	7,736,397
Sep 10, 2026	14.63	15.40	14.63	15.12	15.00	2.16%	11,282,800
Sep 9, 2026	14.00	14.99	13.70	14.80	14.68	6.25%	11,474,460
Sep 8, 2026	13.50	14.19	13.41	13.93	13.82	2.96%	6,673,200
Sep 7, 2026	13.36	13.63	13.19	13.53	13.42	1.35%	3,608,000
Sep 4, 2026	12.60	13.49	12.60	13.35	13.24	5.95%	8,834,456
Sep 3, 2026	12.30	12.87	12.30	12.60	12.50	2.36%	3,461,075
Sep 2, 2026	12.50	12.51	12.14	12.31	12.21	-0.49%	2,092,000
Sep 1, 2026	12.58	12.58	12.35	12.37	12.27	-0.96%	1,751,982
Aug 31, 2026	12.80	12.80	12.36	12.49	12.39	-1.42%	1,288,000
Aug 28, 2026	12.38	12.72	12.35	12.67	12.57	1.36%	1,779,800
Aug 27, 2026	12.31	12.58	12.24	12.50	12.40	1.54%	1,687,000
Aug 26, 2026	12.58	12.58	12.26	12.31	12.21	-0.57%	1,560,000
Aug 25, 2026	12.20	12.52	12.20	12.38	12.28	0.81%	1,839,000
Aug 24, 2026	12.20	12.38	12.13	12.28	12.18	0.66%	1,948,600
Aug 21, 2026	11.87	12.20	11.83	12.20	12.10	2.61%	2,481,900
Aug 20, 2026	12.00	12.14	11.87	11.89	11.79	-0.50%	1,542,600
Aug 19, 2026	12.08	12.08	11.75	11.95	11.85	-1.08%	1,962,000
Aug 18, 2026	12.07	12.28	11.90	12.08	11.98	-0.74%	1,986,000
Aug 17, 2026	12.10	12.28	11.88	12.17	12.07	1.76%	2,354,000
Aug 14, 2026	11.80	12.12	11.73	11.96	11.86	1.36%	2,186,000
Aug 13, 2026	11.95	12.09	11.73	11.80	11.70	-0.51%	2,494,600
Aug 12, 2026	11.80	11.90	11.72	11.86	11.76	0.51%	1,716,000
Aug 11, 2026	12.18	12.20	11.78	11.80	11.70	-3.12%	2,366,000
Aug 10, 2026	11.70	12.18	11.70	12.18	12.08	3.22%	3,942,000
Aug 7, 2026	11.95	12.06	11.72	11.80	11.70	-1.26%	3,104,000
Aug 6, 2026	12.19	12.19	11.80	11.95	11.85	-1.40%	2,274,000
Aug 5, 2026	11.88	12.22	11.87	12.12	12.02	1.51%	1,848,000
Aug 4, 2026	12.02	12.02	11.82	11.94	11.84	-0.67%	1,204,000
Aug 3, 2026	12.00	12.08	11.75	12.02	11.92	-0.33%	1,026,000
Jul 31, 2026	11.90	12.15	11.90	12.06	11.96	1.43%	2,262,600
Jul 30, 2026	11.86	12.15	11.70	11.89	11.79	-1.74%	1,386,000
Jul 29, 2026	11.22	12.12	11.22	12.10	12.00	7.46%	5,510,600
Jul 28, 2026	11.38	11.57	11.21	11.26	11.17	-2.76%	2,440,000