HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	9.52	9.94	9.42	9.79	9.79	2.84%	29,225,780
Jun 24, 2026	9.89	9.98	9.45	9.52	9.52	-2.76%	16,355,663
Jun 23, 2026	9.98	10.40	9.67	9.79	9.79	-2.00%	13,063,750
Jun 22, 2026	10.07	10.07	9.80	9.99	9.99	-1.28%	16,778,431
Jun 18, 2026	10.26	10.28	9.92	10.12	10.12	-1.36%	23,432,699
Jun 17, 2026	10.65	10.66	10.18	10.26	10.26	-2.75%	18,422,643
Jun 16, 2026	10.89	10.93	10.47	10.55	10.55	-3.12%	12,622,607
Jun 15, 2026	10.66	11.12	10.65	10.89	10.89	3.13%	26,467,480
Jun 12, 2026	10.35	10.64	10.35	10.56	10.56	0.57%	18,552,339
Jun 11, 2026	10.62	10.71	10.37	10.50	10.50	-1.13%	28,789,610
Jun 10, 2026	10.92	10.95	10.28	10.62	10.62	-1.92%	38,974,765
Jun 9, 2026	12.02	12.20	11.74	11.75	10.83	-1.26%	50,470,957
Jun 8, 2026	12.13	12.21	11.90	11.90	10.97	-2.14%	42,302,816
Jun 5, 2026	12.84	13.00	12.13	12.16	11.21	-6.10%	50,002,990
Jun 4, 2026	12.81	13.20	12.74	12.95	11.93	1.01%	25,315,440
Jun 3, 2026	12.41	12.88	12.41	12.82	11.81	1.50%	22,913,890
Jun 2, 2026	12.38	12.90	12.34	12.63	11.64	1.77%	24,441,420
Jun 1, 2026	12.00	12.44	11.85	12.41	11.44	3.85%	22,819,390
May 29, 2026	11.86	12.15	11.71	11.95	11.01	0.59%	21,009,170
May 28, 2026	11.66	11.93	11.60	11.88	10.95	1.80%	14,468,940
May 27, 2026	11.78	11.83	11.59	11.67	10.75	-0.68%	13,349,260
May 26, 2026	11.74	11.91	11.60	11.75	10.83	1.03%	18,046,960
May 22, 2026	12.42	12.42	11.41	11.63	10.72	-3.73%	25,651,380
May 21, 2026	12.18	12.20	12.00	12.08	11.13	-0.17%	16,058,920
May 20, 2026	12.31	12.41	12.06	12.10	11.15	-1.71%	15,536,000
May 19, 2026	12.28	12.48	12.15	12.31	11.34	1.07%	18,111,480
May 18, 2026	12.42	12.48	12.10	12.18	11.22	-2.01%	8,844,296
May 15, 2026	12.55	12.64	12.38	12.43	11.45	-0.72%	9,082,221
May 14, 2026	12.49	12.63	12.22	12.52	11.54	1.79%	15,002,520
May 13, 2026	12.28	12.49	12.20	12.30	11.34	-0.24%	11,199,000