HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.00	12.08	11.75	12.02	-	-0.33%	1,028,000
Jul 31, 2026	11.90	12.15	11.90	12.06	12.06	1.43%	2,262,600
Jul 30, 2026	11.86	12.15	11.70	11.89	11.89	-1.74%	1,386,000
Jul 29, 2026	11.22	12.12	11.22	12.10	12.10	7.46%	5,510,600
Jul 28, 2026	11.38	11.57	11.21	11.26	11.26	-2.76%	2,440,000
Jul 27, 2026	11.51	11.70	11.20	11.58	11.58	1.05%	2,392,000
Jul 24, 2026	11.70	11.87	11.32	11.46	11.46	-2.55%	3,664,100
Jul 23, 2026	11.42	11.76	11.33	11.76	11.76	3.52%	3,504,000
Jul 22, 2026	11.19	11.45	11.04	11.36	11.36	1.43%	3,124,008
Jul 21, 2026	11.21	11.21	11.02	11.20	11.20	1.17%	3,276,000
Jul 20, 2026	11.33	11.33	10.99	11.07	11.07	0.36%	3,838,000
Jul 17, 2026	11.52	11.52	10.90	11.03	11.03	-4.50%	2,984,000
Jul 16, 2026	11.68	11.69	11.51	11.55	11.55	-1.03%	3,570,400
Jul 15, 2026	11.72	11.85	11.48	11.67	11.67	-0.09%	2,988,000
Jul 14, 2026	11.80	11.90	11.38	11.68	11.68	-2.67%	4,702,000
Jul 13, 2026	13.09	13.09	11.70	12.00	12.00	-8.68%	10,934,000
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