HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.36	14.41	14.20	14.41	-	0.46%	290,000
May 28, 2026	14.58	14.68	14.15	14.50	14.34	-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	-0.13%	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	16.11	-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	16.20	1.11%	3,706,600
Apr 28, 2026	15.39	16.55	15.39	16.20	16.03	4.99%	8,712,020
Apr 27, 2026	15.79	15.99	15.26	15.43	15.26	-2.96%	2,466,000
Apr 24, 2026	16.26	16.30	15.58	15.90	15.73	-1.43%	3,236,106
Apr 23, 2026	15.31	16.28	15.16	16.13	15.96	4.27%	6,864,400
Apr 22, 2026	15.40	15.59	15.10	15.47	15.30	-0.06%	1,799,000
Apr 21, 2026	15.42	15.68	15.22	15.48	15.31	0.72%	3,876,200
Apr 20, 2026	14.85	15.44	14.70	15.37	15.20	3.99%	5,035,600
Apr 17, 2026	14.42	14.79	14.33	14.78	14.62	2.50%	2,223,000
Apr 16, 2026	14.59	14.59	14.20	14.42	14.26	0.70%	3,540,000
Apr 15, 2026	14.39	14.62	14.23	14.32	14.17	-0.28%	2,394,900
Apr 14, 2026	14.60	14.86	14.27	14.36	14.21	4.97%	5,497,000
Apr 13, 2026	13.65	13.90	13.62	13.68	13.53	-1.37%	1,324,610
Apr 10, 2026	13.76	14.11	13.75	13.87	13.72	0.95%	1,946,000
Apr 9, 2026	13.40	13.79	13.32	13.74	13.59	1.93%	2,887,200
Apr 8, 2026	13.10	13.59	13.10	13.48	13.33	4.74%	3,650,564
Apr 2, 2026	12.78	12.99	12.60	12.87	12.73	0.39%	2,168,600
Apr 1, 2026	12.64	12.93	12.64	12.82	12.68	2.56%	3,398,366
Mar 31, 2026	12.95	12.95	12.44	12.50	12.37	-2.57%	3,448,000
Mar 30, 2026	13.48	13.48	12.70	12.83	12.69	-5.38%	6,326,400
Mar 27, 2026	13.70	13.75	13.50	13.56	13.41	-1.02%	3,878,000
Mar 26, 2026	14.15	14.15	13.55	13.70	13.55	-3.25%	3,246,000
Mar 25, 2026	14.11	14.46	14.04	14.16	14.01	1.00%	3,658,000
Mar 24, 2026	14.07	14.07	13.82	14.02	13.87	1.45%	5,142,600
Mar 23, 2026	14.30	14.49	13.77	13.82	13.67	-5.67%	7,188,585
Mar 20, 2026	14.70	14.97	14.54	14.65	14.49	-0.48%	2,461,800
Mar 19, 2026	15.20	15.22	14.69	14.72	14.56	-5.15%	5,132,000
Mar 18, 2026	15.72	15.76	15.42	15.52	15.35	-1.27%	2,354,000
Mar 17, 2026	15.53	16.16	15.53	15.72	15.55	-1.01%	2,073,100
Mar 16, 2026	15.70	16.03	15.50	15.88	15.71	1.15%	2,687,000