HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.74	11.91	11.60	11.75	11.75	1.03%	18,046,963
May 22, 2026	12.42	12.42	11.41	11.63	11.63	-3.73%	25,651,380
May 21, 2026	12.18	12.20	12.00	12.08	12.08	-0.17%	16,058,929
May 20, 2026	12.31	12.41	12.06	12.10	12.10	-1.71%	15,536,000
May 19, 2026	12.28	12.48	12.15	12.31	12.31	1.07%	18,111,480
May 18, 2026	12.42	12.48	12.10	12.18	12.18	-2.01%	8,844,296
May 15, 2026	12.55	12.64	12.38	12.43	12.43	-0.72%	9,082,221
May 14, 2026	12.49	12.63	12.22	12.52	12.52	1.79%	15,002,520
May 13, 2026	12.28	12.49	12.20	12.30	12.30	-0.24%	11,199,000
May 12, 2026	12.43	12.83	12.30	12.33	12.33	-0.80%	19,839,670
May 11, 2026	12.51	12.61	12.38	12.43	12.43	-0.24%	14,920,460
May 8, 2026	12.28	12.64	12.28	12.46	12.46	0.89%	12,734,510
May 7, 2026	12.28	12.58	12.26	12.35	12.35	0.57%	12,957,140
May 6, 2026	12.15	12.35	12.07	12.28	12.28	1.07%	15,106,090
May 5, 2026	12.09	12.20	11.90	12.15	12.15	0.50%	8,451,024
May 4, 2026	12.12	12.27	12.00	12.09	12.09	0.33%	4,968,755
Apr 30, 2026	12.67	12.65	12.00	12.05	12.05	-4.89%	23,150,530
Apr 29, 2026	12.57	12.78	12.57	12.67	12.67	1.12%	9,167,399
Apr 28, 2026	12.47	12.66	12.22	12.53	12.53	0.56%	15,235,860
Apr 27, 2026	12.62	12.62	12.15	12.46	12.46	0.08%	19,608,730
Apr 24, 2026	12.90	12.90	12.36	12.45	12.45	-1.58%	18,185,440
Apr 23, 2026	12.78	12.85	12.48	12.65	12.65	-1.17%	17,114,000
Apr 22, 2026	12.84	12.90	12.72	12.80	12.80	0.31%	9,412,000
Apr 21, 2026	12.89	12.90	12.69	12.76	12.76	0.47%	7,981,809
Apr 20, 2026	12.60	12.86	12.50	12.70	12.70	1.44%	10,678,000
Apr 17, 2026	12.79	12.93	12.40	12.52	12.52	-2.11%	20,171,360
Apr 16, 2026	13.25	13.27	12.76	12.79	12.79	-3.47%	15,407,940
Apr 15, 2026	13.26	13.48	13.17	13.25	13.25	-0.08%	12,592,820
Apr 14, 2026	13.16	13.40	13.16	13.26	13.26	0.23%	10,864,000
Apr 13, 2026	12.93	13.24	12.90	13.23	13.23	1.85%	11,929,280
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%	13,301,280
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