HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	11.28	11.33	11.01	11.03	11.03	-0.99%	9,450,856
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
Jul 22, 2025	11.80	11.96	11.66	11.90	11.90	0.34%	10,784,168
Jul 21, 2025	11.50	11.88	11.50	11.86	11.86	3.13%	15,859,825
Jul 18, 2025	11.40	11.50	11.36	11.50	11.50	1.77%	9,384,328
Jul 17, 2025	11.38	11.38	11.16	11.30	11.30	-0.70%	5,327,000
Jul 16, 2025	11.22	11.44	11.20	11.38	11.38	1.43%	11,440,856
Jul 15, 2025	11.10	11.24	11.04	11.22	11.22	1.08%	11,984,000
Jul 14, 2025	11.22	11.22	11.02	11.10	11.10	-1.25%	17,727,543
Jul 11, 2025	11.30	11.54	11.22	11.24	11.24	-0.88%	8,087,489
Jul 10, 2025	11.26	11.44	11.14	11.34	11.34	0.53%	11,693,265
Jul 9, 2025	11.68	11.68	11.28	11.28	11.28	-2.25%	13,137,993
Jul 8, 2025	11.54	11.74	11.50	11.54	11.54	0.17%	10,908,042
Jul 7, 2025	11.60	11.66	11.44	11.52	11.52	-	8,024,842
Jul 4, 2025	11.76	11.76	11.50	11.52	11.52	-2.37%	7,793,084
Jul 3, 2025	11.78	11.86	11.62	11.80	11.80	1.03%	10,117,097
Jul 2, 2025	11.36	11.76	11.34	11.68	11.68	1.57%	18,337,772
Jun 30, 2025	11.48	11.70	11.36	11.50	11.50	-	13,371,487
Jun 27, 2025	11.70	11.70	11.38	11.50	11.50	-1.03%	7,452,749
Jun 26, 2025	11.50	11.66	11.40	11.62	11.62	1.04%	13,886,000
Jun 25, 2025	11.66	11.76	11.48	11.50	11.50	-0.35%	14,585,644
Jun 24, 2025	11.62	11.66	11.48	11.54	11.54	0.17%	10,359,075
Jun 23, 2025	11.50	11.64	11.42	11.52	11.52	-	12,775,392
Jun 20, 2025	11.32	11.52	11.26	11.52	11.52	2.31%	17,291,355