HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.71	12.86	12.38	12.46	12.46	-1.97%	19,104,460
Feb 5, 2026	12.34	12.72	12.28	12.71	12.71	3.00%	15,140,467
Feb 4, 2026	12.22	12.45	12.15	12.34	12.34	2.41%	12,682,370
Feb 3, 2026	11.90	12.19	11.90	12.05	12.05	0.58%	6,965,674
Feb 2, 2026	11.80	12.06	11.65	11.98	11.98	1.01%	11,984,080
Jan 30, 2026	12.05	12.13	11.72	11.86	11.86	-1.58%	9,273,446
Jan 29, 2026	11.96	12.06	11.74	12.05	12.05	1.26%	8,914,946
Jan 28, 2026	11.59	11.96	11.49	11.90	11.90	3.48%	14,645,430
Jan 27, 2026	11.57	11.80	11.41	11.50	11.50	-1.20%	6,455,420
Jan 26, 2026	12.38	12.40	11.50	11.64	11.64	-4.59%	18,004,148
Jan 23, 2026	12.00	12.24	12.00	12.20	12.20	0.41%	5,537,977
Jan 22, 2026	12.20	12.23	12.09	12.15	12.15	0.50%	5,862,008
Jan 21, 2026	12.00	12.10	11.85	12.09	12.09	0.75%	7,658,101
Jan 20, 2026	11.82	12.06	11.82	12.00	12.00	0.59%	7,589,600
Jan 19, 2026	11.94	12.10	11.81	11.93	11.93	-0.08%	5,430,100
Jan 16, 2026	11.93	12.05	11.85	11.94	11.94	0.08%	5,778,000
Jan 15, 2026	12.00	12.17	11.83	11.93	11.93	-1.16%	4,304,342
Jan 14, 2026	12.20	12.27	11.97	12.07	12.07	1.34%	11,819,340
Jan 13, 2026	11.93	12.65	11.90	11.91	11.91	-4.34%	13,197,800
Jan 12, 2026	11.91	12.45	11.90	12.45	12.45	4.53%	16,095,285
Jan 9, 2026	11.54	11.91	11.49	11.91	11.91	4.02%	8,894,212
Jan 8, 2026	11.95	11.96	11.40	11.45	11.45	-4.18%	14,122,300
Jan 7, 2026	11.82	12.00	11.74	11.95	11.95	1.44%	6,253,400
Jan 6, 2026	11.76	11.96	11.70	11.78	11.78	-	5,470,374
Jan 5, 2026	11.79	11.86	11.60	11.78	11.78	0.60%	8,992,904
Jan 2, 2026	11.84	11.84	11.69	11.71	11.71	-0.68%	3,889,875
Dec 31, 2025	11.93	12.09	11.78	11.79	11.79	-0.92%	1,526,500
Dec 30, 2025	12.10	12.10	11.78	11.90	11.90	-0.83%	9,664,628
Dec 29, 2025	12.48	12.48	11.92	12.00	12.00	-2.52%	5,686,100
Dec 24, 2025	12.38	12.48	12.20	12.31	12.31	-0.32%	5,351,534
Dec 23, 2025	12.14	12.49	11.93	12.35	12.35	2.07%	17,233,590
Dec 22, 2025	12.17	12.23	12.00	12.10	12.10	-0.58%	5,657,742
Dec 19, 2025	12.00	12.26	11.82	12.17	12.17	2.79%	18,776,050
Dec 18, 2025	11.74	11.91	11.56	11.84	11.84	1.63%	8,385,305
Dec 17, 2025	11.74	11.80	11.56	11.65	11.65	-0.85%	10,827,890
Dec 16, 2025	11.90	11.98	11.70	11.75	11.75	-1.26%	9,543,613
Dec 15, 2025	11.76	11.91	11.59	11.90	11.90	1.36%	6,087,598
Dec 12, 2025	11.55	11.75	11.55	11.74	11.74	0.95%	7,220,602
Dec 11, 2025	11.84	11.87	11.57	11.63	11.63	-1.36%	4,064,927
Dec 10, 2025	12.00	12.00	11.63	11.79	11.79	-0.34%	9,038,533
Dec 9, 2025	12.15	12.23	11.73	11.83	11.83	-2.71%	10,827,320
Dec 8, 2025	11.94	12.19	11.94	12.16	12.16	0.83%	7,526,100
Dec 5, 2025	12.05	12.11	11.96	12.06	12.06	0.08%	4,191,417
Dec 4, 2025	11.97	12.06	11.92	12.05	12.05	0.67%	3,055,478
Dec 3, 2025	12.14	12.17	11.87	11.97	11.97	-1.32%	6,696,493
Dec 2, 2025	12.04	12.19	12.04	12.13	12.13	0.17%	5,033,532
Dec 1, 2025	12.12	12.12	11.96	12.11	12.11	1.51%	6,848,063
Nov 28, 2025	11.80	12.05	11.80	11.93	11.93	-0.33%	7,247,989
Nov 27, 2025	12.00	12.09	11.94	11.97	11.97	-0.25%	4,515,300
Nov 26, 2025	12.29	12.29	11.97	12.00	12.00	-0.66%	9,572,071