HKG:0317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.67	16.08	15.43	15.61	15.61	-0.76%	2,416,006
May 7, 2026	16.00	16.15	15.67	15.73	15.73	-1.56%	3,510,160
May 6, 2026	16.01	16.41	15.61	15.98	15.98	-0.12%	4,682,100
May 5, 2026	16.29	16.29	15.88	16.00	16.00	-1.78%	1,168,000
May 4, 2026	16.46	16.47	16.06	16.29	16.29	-1.03%	734,700
Apr 30, 2026	16.61	16.81	16.35	16.46	16.46	0.49%	5,682,567
Apr 29, 2026	16.36	16.41	15.91	16.38	16.38	1.11%	3,706,600
Apr 28, 2026	15.39	16.55	15.39	16.20	16.20	4.99%	8,712,020
Apr 27, 2026	15.79	15.99	15.26	15.43	15.43	-2.96%	2,466,000
Apr 24, 2026	16.26	16.30	15.58	15.90	15.90	-1.43%	3,236,106
Apr 23, 2026	15.31	16.28	15.16	16.13	16.13	4.27%	6,864,400
Apr 22, 2026	15.40	15.59	15.10	15.47	15.47	-0.06%	1,799,000
Apr 21, 2026	15.42	15.68	15.22	15.48	15.48	0.72%	3,876,200
Apr 20, 2026	14.85	15.44	14.70	15.37	15.37	3.99%	5,035,600
Apr 17, 2026	14.42	14.79	14.33	14.78	14.78	2.50%	2,223,000
Apr 16, 2026	14.59	14.59	14.20	14.42	14.42	0.70%	3,540,000
Apr 15, 2026	14.39	14.62	14.23	14.32	14.32	-0.28%	2,394,900
Apr 14, 2026	14.60	14.86	14.27	14.36	14.36	4.97%	5,497,000
Apr 13, 2026	13.65	13.90	13.62	13.68	13.68	-1.37%	1,324,610
Apr 10, 2026	13.76	14.11	13.75	13.87	13.87	0.95%	1,946,000
Apr 9, 2026	13.40	13.79	13.32	13.74	13.74	1.93%	2,887,200
Apr 8, 2026	13.10	13.59	13.10	13.48	13.48	4.74%	3,650,564
Apr 2, 2026	12.78	12.99	12.60	12.87	12.87	0.39%	2,168,600
Apr 1, 2026	12.64	12.93	12.64	12.82	12.82	2.56%	3,398,366
Mar 31, 2026	12.95	12.95	12.44	12.50	12.50	-2.57%	3,448,000
Mar 30, 2026	13.48	13.48	12.70	12.83	12.83	-5.38%	6,326,400
Mar 27, 2026	13.70	13.75	13.50	13.56	13.56	-1.02%	3,878,000
Mar 26, 2026	14.15	14.15	13.55	13.70	13.70	-3.25%	3,246,000
Mar 25, 2026	14.11	14.46	14.04	14.16	14.16	1.00%	3,658,000
Mar 24, 2026	14.07	14.07	13.82	14.02	14.02	1.45%	5,142,600
Mar 23, 2026	14.30	14.49	13.77	13.82	13.82	-5.67%	7,188,585
Mar 20, 2026	14.70	14.97	14.54	14.65	14.65	-0.48%	2,461,800
Mar 19, 2026	15.20	15.22	14.69	14.72	14.72	-5.15%	5,132,000
Mar 18, 2026	15.72	15.76	15.42	15.52	15.52	-1.27%	2,354,000
Mar 17, 2026	15.53	16.16	15.53	15.72	15.72	-1.01%	2,073,100
Mar 16, 2026	15.70	16.03	15.50	15.88	15.88	1.15%	2,687,000
Mar 13, 2026	16.58	16.58	15.65	15.70	15.70	-4.96%	3,974,000
Mar 12, 2026	16.93	17.07	16.33	16.52	16.52	-1.26%	2,408,500
Mar 11, 2026	16.62	16.99	16.42	16.73	16.73	0.72%	3,788,400
Mar 10, 2026	16.41	16.80	16.41	16.61	16.61	1.28%	2,725,000
Mar 9, 2026	17.15	17.15	16.09	16.40	16.40	-4.37%	5,012,000
Mar 6, 2026	16.79	17.45	16.29	17.15	17.15	2.14%	4,557,200
Mar 5, 2026	16.95	17.39	16.66	16.79	16.79	-0.65%	5,558,000
Mar 4, 2026	16.24	17.54	15.88	16.90	16.90	4.51%	11,536,000
Mar 3, 2026	16.96	17.45	16.01	16.17	16.17	-4.15%	8,198,000
Mar 2, 2026	17.89	18.00	16.55	16.87	16.87	-2.37%	10,102,000
Feb 27, 2026	17.70	17.85	16.86	17.28	17.28	-1.26%	5,066,200
Feb 26, 2026	17.18	17.70	17.18	17.50	17.50	1.86%	4,376,600
Feb 25, 2026	17.42	17.90	17.09	17.18	17.18	0.59%	6,565,700
Feb 24, 2026	15.95	17.49	15.95	17.08	17.08	5.37%	11,750,200