HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.64	12.67	12.43	12.55	-	-0.71%	14,242,914
Sep 3, 2026	12.60	12.86	12.51	12.64	12.64	0.80%	15,180,123
Sep 2, 2026	12.36	12.56	12.27	12.54	12.54	1.46%	11,396,096
Sep 1, 2026	12.76	12.76	12.30	12.36	12.36	-3.13%	15,505,771
Aug 31, 2026	12.85	12.86	12.66	12.76	12.76	-0.70%	16,223,486
Aug 28, 2026	12.84	12.86	12.70	12.85	12.85	0.08%	7,517,997
Aug 27, 2026	13.21	13.23	12.81	12.84	12.84	-2.06%	9,606,242
Aug 26, 2026	13.33	13.34	13.05	13.11	13.11	-0.38%	9,986,862
Aug 25, 2026	13.63	13.66	13.08	13.16	13.16	-2.01%	24,278,157
Aug 24, 2026	13.64	13.68	13.37	13.43	13.43	-1.54%	17,839,096
Aug 21, 2026	14.14	14.14	13.53	13.64	13.64	-2.85%	29,845,670
Aug 20, 2026	14.00	14.10	13.77	14.04	14.04	1.15%	27,544,426
Aug 19, 2026	13.58	13.98	13.41	13.88	13.88	2.21%	28,815,373
Aug 18, 2026	13.50	13.59	13.30	13.58	13.58	1.72%	38,706,950
Aug 17, 2026	13.38	13.62	13.28	13.35	13.35	-	28,146,040
Aug 14, 2026	13.23	13.50	13.09	13.35	13.35	1.75%	31,915,888
Aug 13, 2026	12.44	13.31	12.35	13.12	13.12	6.75%	64,885,056
Aug 12, 2026	11.78	12.29	11.58	12.29	12.29	7.43%	40,596,371
Aug 11, 2026	11.71	11.74	11.43	11.44	11.44	-2.31%	11,286,020
Aug 10, 2026	11.35	11.74	11.31	11.71	11.71	3.54%	25,002,253
Aug 7, 2026	11.34	11.34	11.08	11.31	11.31	-0.26%	12,423,343
Aug 6, 2026	11.42	11.49	11.20	11.34	11.34	-0.70%	15,782,201
Aug 5, 2026	11.50	11.61	11.29	11.42	11.42	-1.64%	15,441,212
Aug 4, 2026	11.99	11.99	11.50	11.61	11.61	-1.61%	18,752,865
Aug 3, 2026	11.90	12.07	11.76	11.80	11.80	-0.84%	9,427,572
Jul 31, 2026	12.19	12.19	11.83	11.90	11.90	-2.38%	10,529,208
Jul 30, 2026	12.12	12.27	12.04	12.19	12.19	0.33%	14,403,770
Jul 29, 2026	11.77	12.24	11.77	12.15	12.15	3.23%	17,851,000
Jul 28, 2026	11.58	11.82	11.49	11.77	11.77	3.25%	16,107,808
Jul 27, 2026	11.37	11.68	11.33	11.40	11.40	0.26%	12,308,000
Jul 24, 2026	11.50	11.57	11.19	11.37	11.37	-1.13%	17,420,810
Jul 23, 2026	11.60	11.60	11.39	11.50	11.50	0.17%	10,452,720
Jul 22, 2026	11.38	11.50	11.24	11.48	11.48	0.88%	13,720,470
Jul 21, 2026	11.75	11.93	11.32	11.38	11.38	-3.15%	17,400,789
Jul 20, 2026	11.59	11.75	11.43	11.75	11.75	1.38%	9,152,408
Jul 17, 2026	11.50	11.66	11.43	11.59	11.59	1.31%	12,405,755
Jul 16, 2026	11.23	11.47	11.23	11.44	11.44	1.87%	19,509,963
Jul 15, 2026	11.38	11.47	11.07	11.23	11.23	-0.27%	8,069,603
Jul 14, 2026	11.41	11.41	11.10	11.26	11.26	0.81%	11,964,080
Jul 13, 2026	11.08	11.19	10.97	11.17	11.17	0.99%	14,374,490
Jul 10, 2026	11.06	11.12	10.87	11.06	11.06	-	8,256,055
Jul 9, 2026	11.20	11.20	10.99	11.06	11.06	-1.43%	7,307,253
Jul 8, 2026	11.25	11.50	10.96	11.22	11.22	-0.27%	20,288,731
Jul 7, 2026	11.00	11.45	11.00	11.25	11.25	-0.09%	29,734,342
Jul 6, 2026	10.92	11.57	10.92	11.26	11.26	3.11%	48,027,023
Jul 3, 2026	10.28	10.97	10.28	10.92	10.92	7.48%	44,804,177
Jul 2, 2026	9.90	10.23	9.90	10.16	10.16	3.89%	26,932,966
Jun 30, 2026	10.00	10.04	9.76	9.78	9.78	-2.59%	12,563,671
Jun 29, 2026	9.77	10.13	9.71	10.04	10.04	3.83%	13,372,054
Jun 26, 2026	9.84	9.84	9.55	9.67	9.67	-1.23%	15,288,370