HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	10.40	10.52	10.40	10.49	10.49	0.77%	1,599,198
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
Aug 8, 2025	11.31	11.40	11.25	11.36	11.36	-0.61%	11,114,591
Aug 7, 2025	11.42	11.49	11.23	11.43	11.43	0.09%	9,250,800
Aug 6, 2025	11.20	11.54	11.20	11.42	11.42	0.62%	14,616,780
Aug 5, 2025	11.12	11.43	11.12	11.35	11.35	1.52%	14,950,771
Aug 4, 2025	11.30	11.30	11.16	11.18	11.18	-1.41%	10,345,053
Aug 1, 2025	11.46	11.58	11.32	11.34	11.34	-2.07%	11,095,066
Jul 31, 2025	11.72	11.72	11.50	11.58	11.58	-2.20%	12,305,460
Jul 30, 2025	11.54	11.92	11.54	11.84	11.84	2.07%	9,959,064
Jul 29, 2025	11.52	11.66	11.50	11.60	11.60	0.17%	6,283,372
Jul 28, 2025	11.78	11.82	11.56	11.58	11.58	-2.53%	11,064,249
Jul 25, 2025	12.20	12.20	11.84	11.88	11.88	-1.66%	14,562,624
Jul 24, 2025	12.14	12.32	11.98	12.08	12.08	0.50%	15,032,765
Jul 23, 2025	11.82	12.16	11.82	12.02	12.02	1.01%	11,237,680