HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,494,489
Nov 12, 2025	11.87	12.06	11.71	11.76	11.76	-2.33%	18,612,979
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%	10,869,613
Nov 6, 2025	11.86	12.04	11.69	11.70	11.70	-1.35%	22,787,960
Nov 5, 2025	11.27	11.86	11.27	11.86	11.86	4.31%	27,836,509
Nov 4, 2025	11.01	11.42	11.00	11.37	11.37	3.27%	16,309,549
Nov 3, 2025	10.57	11.05	10.52	11.01	11.01	3.28%	13,802,654
Oct 31, 2025	10.79	10.89	10.65	10.66	10.66	-1.57%	14,232,846
Oct 30, 2025	11.04	11.09	10.81	10.83	10.83	-1.63%	5,784,185
Oct 28, 2025	10.99	11.06	10.88	11.01	11.01	0.09%	4,650,561
Oct 27, 2025	10.99	11.10	10.94	11.00	11.00	-	4,646,561
Oct 26, 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%	10,390,328
Oct 22, 2025	10.70	10.90	10.62	10.85	10.85	0.56%	6,741,310
Oct 21, 2025	10.94	10.94	10.77	10.79	10.79	-0.74%	6,937,177
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%	8,744,992
Oct 16, 2025	10.69	10.96	10.64	10.90	10.90	2.06%	11,902,885
Oct 15, 2025	10.70	10.78	10.55	10.68	10.68	0.95%	10,648,102
Oct 14, 2025	10.65	10.68	10.47	10.58	10.58	-0.38%	13,238,137
Oct 13, 2025	10.30	10.67	10.22	10.62	10.62	1.34%	17,504,978
Oct 10, 2025	10.49	10.50	10.27	10.48	10.48	0.29%	9,054,537
Oct 9, 2025	10.32	10.56	10.26	10.45	10.45	1.26%	6,582,047
Oct 8, 2025	10.29	10.35	10.24	10.32	10.32	0.98%	6,440,811
Oct 6, 2025	10.27	10.28	10.16	10.22	10.22	-0.49%	4,966,000
Oct 3, 2025	10.42	10.45	10.23	10.27	10.27	-1.82%	7,907,904
Oct 2, 2025	10.40	10.48	10.38	10.46	10.46	0.38%	4,884,988
Sep 30, 2025	10.40	10.52	10.35	10.42	10.42	0.10%	5,918,303
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