HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.31	15.25	14.27	14.62	14.62	1.18%	4,775,200
Sep 14, 2026	15.26	15.53	14.28	14.45	14.45	-3.79%	5,383,805
Sep 11, 2026	14.71	15.30	14.70	15.02	15.02	-0.66%	7,736,397
Sep 10, 2026	14.63	15.40	14.63	15.12	15.12	2.16%	11,282,800
Sep 9, 2026	14.00	14.99	13.70	14.80	14.80	6.25%	11,474,460
Sep 8, 2026	13.50	14.19	13.41	13.93	13.93	2.96%	6,673,200
Sep 7, 2026	13.36	13.63	13.19	13.53	13.53	1.35%	3,608,000
Sep 4, 2026	12.60	13.49	12.60	13.35	13.35	5.95%	8,834,456
Sep 3, 2026	12.30	12.87	12.30	12.60	12.60	2.36%	3,461,075
Sep 2, 2026	12.50	12.51	12.14	12.31	12.31	-0.49%	2,092,000
Sep 1, 2026	12.58	12.58	12.35	12.37	12.37	-0.96%	1,751,982
Aug 31, 2026	12.80	12.80	12.36	12.49	12.49	-1.42%	1,288,000
Aug 28, 2026	12.38	12.72	12.35	12.67	12.67	1.36%	1,779,800
Aug 27, 2026	12.31	12.58	12.24	12.50	12.50	1.54%	1,687,000
Aug 26, 2026	12.58	12.58	12.26	12.31	12.31	-0.57%	1,560,000
Aug 25, 2026	12.20	12.52	12.20	12.38	12.38	0.81%	1,839,000
Aug 24, 2026	12.20	12.38	12.13	12.28	12.28	0.66%	1,948,600
Aug 21, 2026	11.87	12.20	11.83	12.20	12.20	2.61%	2,481,900
Aug 20, 2026	12.00	12.14	11.87	11.89	11.89	-0.50%	1,542,600
Aug 19, 2026	12.08	12.08	11.75	11.95	11.95	-1.08%	1,962,000
Aug 18, 2026	12.07	12.28	11.90	12.08	12.08	-0.74%	1,986,000
Aug 17, 2026	12.10	12.28	11.88	12.17	12.17	1.76%	2,354,000
Aug 14, 2026	11.80	12.12	11.73	11.96	11.96	1.36%	2,186,000
Aug 13, 2026	11.95	12.09	11.73	11.80	11.80	-0.51%	2,494,600
Aug 12, 2026	11.80	11.90	11.72	11.86	11.86	0.51%	1,716,000
Aug 11, 2026	12.18	12.20	11.78	11.80	11.80	-3.12%	2,366,000
Aug 10, 2026	11.70	12.18	11.70	12.18	12.18	3.22%	3,942,000
Aug 7, 2026	11.95	12.06	11.72	11.80	11.80	-1.26%	3,104,000
Aug 6, 2026	12.19	12.19	11.80	11.95	11.95	-1.40%	2,274,000
Aug 5, 2026	11.88	12.22	11.87	12.12	12.12	1.51%	1,848,000
Aug 4, 2026	12.02	12.02	11.82	11.94	11.94	-0.67%	1,204,000
Aug 3, 2026	12.00	12.08	11.75	12.02	12.02	-0.33%	1,026,000
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