HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	10.94	10.94	10.80	10.84	10.84	-0.28%	4,059,180
Oct 20, 2025	10.78	10.93	10.77	10.87	10.87	0.83%	6,759,600
Oct 17, 2025	10.95	10.97	10.75	10.78	10.78	-1.10%	8,744,992
Oct 16, 2025	10.69	10.96	10.64	10.90	10.90	2.06%	11,902,885
Oct 15, 2025	10.70	10.78	10.55	10.68	10.68	0.95%	10,648,102
Oct 14, 2025	10.65	10.68	10.47	10.58	10.58	-0.38%	13,238,137
Oct 13, 2025	10.30	10.67	10.22	10.62	10.62	1.34%	17,504,978
Oct 10, 2025	10.49	10.50	10.27	10.48	10.48	0.29%	9,054,537
Oct 9, 2025	10.32	10.56	10.26	10.45	10.45	1.26%	6,582,047
Oct 8, 2025	10.29	10.35	10.24	10.32	10.32	0.98%	6,440,811
Oct 6, 2025	10.27	10.28	10.16	10.22	10.22	-0.49%	4,966,000
Oct 3, 2025	10.42	10.45	10.23	10.27	10.27	-1.82%	7,907,904
Oct 2, 2025	10.40	10.48	10.38	10.46	10.46	0.38%	4,884,988
Sep 30, 2025	10.40	10.52	10.35	10.42	10.42	0.10%	5,918,303
Sep 29, 2025	10.46	10.46	10.31	10.41	10.41	0.10%	6,365,110
Sep 26, 2025	10.30	10.46	10.20	10.40	10.40	0.68%	6,592,764
Sep 25, 2025	10.38	10.45	10.32	10.33	10.33	-0.48%	5,259,531
Sep 24, 2025	10.47	10.58	10.36	10.38	10.38	-0.86%	9,299,645
Sep 23, 2025	10.81	10.81	10.42	10.47	10.47	-2.33%	9,492,300
Sep 22, 2025	10.91	10.94	10.64	10.72	10.72	-1.74%	9,982,508
Sep 19, 2025	10.88	10.99	10.73	10.91	10.91	0.28%	10,942,226
Sep 18, 2025	10.99	11.02	10.82	10.88	10.88	-0.09%	20,193,956
Sep 17, 2025	10.95	11.07	10.83	10.89	10.89	-0.18%	10,927,619
Sep 16, 2025	11.31	11.31	10.90	10.91	10.91	-3.11%	10,822,411
Sep 15, 2025	11.03	11.29	11.02	11.26	11.26	0.54%	7,268,552
Sep 12, 2025	11.26	11.39	11.13	11.20	11.20	-0.27%	8,491,731
Sep 11, 2025	11.17	11.27	11.03	11.23	11.23	-0.35%	9,834,689
Sep 10, 2025	11.48	11.48	11.25	11.27	11.27	-0.88%	6,088,363
Sep 9, 2025	11.30	11.52	11.27	11.37	11.37	0.62%	8,055,383
Sep 8, 2025	11.35	11.42	11.18	11.30	11.30	-	6,037,747
Sep 5, 2025	11.23	11.48	11.23	11.30	11.30	0.62%	12,182,809
Sep 4, 2025	11.25	11.46	11.06	11.23	11.23	0.81%	8,704,196
Sep 3, 2025	11.14	11.30	11.12	11.14	11.14	-0.09%	6,252,440
Sep 2, 2025	11.20	11.21	11.06	11.15	11.15	-0.18%	5,243,917
Sep 1, 2025	11.08	11.19	11.01	11.17	11.17	1.27%	5,302,880
Aug 29, 2025	11.28	11.33	11.01	11.03	11.03	-0.99%	10,402,856
Aug 28, 2025	11.34	11.46	11.13	11.14	11.14	-1.59%	5,395,770
Aug 27, 2025	11.55	11.66	11.26	11.32	11.32	-1.82%	19,828,245
Aug 26, 2025	11.15	11.65	11.14	11.53	11.53	3.41%	22,316,623
Aug 25, 2025	11.20	11.23	11.08	11.15	11.15	0.09%	9,837,330
Aug 22, 2025	11.09	11.24	11.03	11.14	11.14	0.63%	10,457,006
Aug 21, 2025	11.12	11.20	11.04	11.07	11.07	-0.09%	5,711,889
Aug 20, 2025	10.75	11.13	10.75	11.08	11.08	2.40%	10,212,788
Aug 19, 2025	10.81	10.89	10.78	10.82	10.82	0.19%	10,639,560
Aug 18, 2025	11.16	11.21	10.80	10.80	10.80	-3.23%	21,481,810
Aug 15, 2025	11.46	11.46	11.16	11.16	11.16	-2.62%	8,852,453
Aug 14, 2025	11.22	11.52	11.11	11.46	11.46	3.06%	18,620,065
Aug 13, 2025	11.37	11.59	11.05	11.12	11.12	-0.71%	18,890,607
Aug 12, 2025	11.36	11.46	10.69	11.20	11.20	-1.75%	24,272,926
Aug 11, 2025	11.41	11.46	11.34	11.40	11.40	0.35%	9,742,258