HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.62	13.64	12.89	12.99	12.99	-3.28%	20,242,660
Apr 9, 2026	13.21	13.52	13.21	13.43	13.43	0.83%	11,711,700
Apr 8, 2026	13.68	13.70	13.30	13.32	13.32	-0.30%	15,451,350
Apr 2, 2026	13.00	13.41	12.95	13.36	13.36	1.52%	8,631,454
Apr 1, 2026	13.35	13.37	13.05	13.16	13.16	1.39%	13,301,284
Mar 31, 2026	12.70	13.02	12.70	12.98	12.98	1.72%	14,497,500
Mar 30, 2026	12.43	12.90	12.37	12.76	12.76	0.87%	9,358,794
Mar 27, 2026	12.60	12.92	12.52	12.65	12.65	-0.71%	13,292,510
Mar 26, 2026	13.11	13.11	12.54	12.74	12.74	-2.82%	12,232,580
Mar 25, 2026	13.18	13.55	12.86	13.11	13.11	-0.83%	24,991,220
Mar 24, 2026	12.16	13.24	12.15	13.22	13.22	9.98%	65,964,420
Mar 23, 2026	12.38	12.38	12.00	12.02	12.02	-3.61%	23,679,690
Mar 20, 2026	12.55	12.67	12.46	12.47	12.47	-0.64%	12,248,620
Mar 19, 2026	12.98	12.98	12.51	12.55	12.55	-2.26%	10,696,180
Mar 18, 2026	12.84	13.05	12.79	12.84	12.84	0.31%	8,207,135
Mar 17, 2026	12.69	12.95	12.69	12.80	12.80	0.71%	8,132,782
Mar 16, 2026	13.00	13.00	12.62	12.71	12.71	-	10,021,290
Mar 13, 2026	13.01	13.02	12.69	12.71	12.71	-1.85%	10,300,000
Mar 12, 2026	13.15	13.35	12.77	12.95	12.95	-1.37%	15,946,620
Mar 11, 2026	13.02	13.28	12.84	13.13	13.13	0.84%	9,681,465
Mar 10, 2026	12.95	13.07	12.80	13.02	13.02	1.56%	12,895,220
Mar 9, 2026	12.95	12.96	12.50	12.82	12.82	-	15,317,150
Mar 6, 2026	12.84	12.99	12.75	12.82	12.82	0.63%	20,750,030
Mar 5, 2026	13.11	13.11	12.70	12.74	12.74	-1.24%	11,375,322
Mar 4, 2026	12.70	12.97	12.70	12.90	12.90	-0.15%	16,596,489
Mar 3, 2026	13.07	13.18	12.82	12.92	12.92	-1.15%	11,791,730
Mar 2, 2026	13.00	13.33	12.30	13.07	13.07	-0.15%	12,405,910
Feb 27, 2026	13.23	13.49	12.78	13.09	13.09	-1.06%	20,563,510
Feb 26, 2026	13.57	13.69	13.12	13.23	13.23	-2.22%	15,319,900
Feb 25, 2026	13.20	13.55	13.16	13.53	13.53	3.76%	18,148,580
Feb 24, 2026	13.11	13.11	12.94	13.04	13.04	-0.46%	12,855,680
Feb 23, 2026	12.80	13.39	12.80	13.10	13.10	0.85%	5,461,022
Feb 20, 2026	13.10	13.16	12.80	12.99	12.99	-1.14%	8,868,000
Feb 16, 2026	12.91	13.24	12.88	13.14	13.14	1.86%	3,994,600
Feb 13, 2026	12.96	13.04	12.84	12.90	12.90	-0.46%	7,082,851
Feb 12, 2026	12.94	13.00	12.80	12.96	12.96	0.15%	5,208,120
Feb 11, 2026	12.88	12.96	12.61	12.94	12.94	1.17%	10,012,800
Feb 10, 2026	12.61	12.80	12.56	12.79	12.79	1.43%	11,760,230
Feb 9, 2026	12.46	12.70	12.46	12.61	12.61	1.20%	14,275,190
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