HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	11.96	12.11	11.96	12.08	12.08	0.50%	5,092,827
Nov 24, 2025	11.98	12.10	11.92	12.02	12.02	0.42%	10,634,910
Nov 21, 2025	12.07	12.19	11.91	11.97	11.97	-0.91%	9,451,169
Nov 20, 2025	12.09	12.29	12.01	12.08	12.08	0.50%	16,596,380
Nov 19, 2025	12.09	12.17	11.91	12.02	12.02	-0.58%	13,313,700
Nov 18, 2025	12.20	12.29	12.00	12.09	12.09	-1.31%	10,484,170
Nov 17, 2025	12.06	12.35	11.90	12.25	12.25	2.08%	21,183,750
Nov 14, 2025	11.93	12.07	11.84	12.00	12.00	0.59%	6,937,000
Nov 13, 2025	11.71	11.95	11.63	11.93	11.93	1.45%	8,474,489
Nov 12, 2025	11.87	12.06	11.71	11.76	11.76	-2.33%	18,612,970
Nov 11, 2025	12.08	12.10	11.96	12.04	12.04	0.50%	8,701,304
Nov 10, 2025	11.88	12.01	11.84	11.98	11.98	0.84%	5,654,195
Nov 7, 2025	11.75	11.91	11.60	11.88	11.88	1.54%	10,869,610
Nov 6, 2025	11.86	12.04	11.69	11.70	11.70	-1.35%	22,775,960
Nov 5, 2025	11.27	11.86	11.27	11.86	11.86	4.31%	27,836,500
Nov 4, 2025	11.01	11.42	11.00	11.37	11.37	3.27%	16,309,540
Nov 3, 2025	10.57	11.05	10.52	11.01	11.01	3.28%	13,798,650
Oct 31, 2025	10.79	10.89	10.65	10.66	10.66	-1.57%	14,232,840
Oct 30, 2025	11.04	11.09	10.81	10.83	10.83	-1.63%	5,774,185
Oct 28, 2025	10.99	11.06	10.88	11.01	11.01	0.09%	4,646,561
Oct 27, 2025	10.99	11.10	10.94	11.00	11.00	0.82%	4,235,570
Oct 24, 2025	10.96	11.10	10.84	10.91	10.91	-0.46%	7,491,798
Oct 23, 2025	10.82	10.99	10.79	10.96	10.96	1.01%	10,380,320
Oct 22, 2025	10.70	10.90	10.62	10.85	10.85	0.56%	6,739,310
Oct 21, 2025	10.94	10.94	10.77	10.79	10.79	-0.74%	6,923,177
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%	8,700,992
Oct 16, 2025	10.69	10.96	10.64	10.90	10.90	2.06%	11,852,880