HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	11.48	11.50	11.20	11.26	11.26	-2.26%	10,030,000
Jun 18, 2025	11.80	11.80	11.46	11.52	11.52	-1.03%	15,874,178
Jun 17, 2025	11.88	11.88	11.60	11.64	11.64	-0.34%	11,879,820
Jun 16, 2025	11.76	11.96	11.60	11.68	11.68	-0.68%	13,563,737
Jun 13, 2025	12.12	12.12	11.70	11.76	11.76	-2.97%	11,937,958
Jun 12, 2025	11.90	12.18	11.88	12.12	12.12	2.02%	18,387,470
Jun 11, 2025	12.50	12.50	11.84	11.88	11.88	-9.04%	18,093,193
Jun 10, 2025	12.96	13.16	12.84	13.06	12.34	0.77%	9,616,397
Jun 9, 2025	13.20	13.20	12.78	12.96	12.24	-1.22%	16,374,376
Jun 6, 2025	12.88	13.14	12.88	13.12	12.39	2.02%	9,852,781
Jun 5, 2025	12.96	13.08	12.78	12.86	12.15	0.16%	11,332,552
Jun 4, 2025	12.80	12.98	12.64	12.84	12.13	1.10%	12,711,520
Jun 3, 2025	12.66	12.74	12.52	12.70	12.00	-0.16%	13,497,777
Jun 2, 2025	12.70	12.86	12.56	12.72	12.01	-1.24%	6,006,412
May 30, 2025	13.44	13.44	12.60	12.88	12.17	-5.01%	41,088,085
May 29, 2025	13.54	13.58	13.30	13.56	12.81	0.15%	7,710,783
May 28, 2025	13.68	13.88	13.48	13.54	12.79	-0.59%	15,134,523