HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	12.43	12.83	12.30	12.33	11.36	-0.80%	19,839,670
May 11, 2026	12.51	12.61	12.38	12.43	11.45	-0.24%	14,920,460
May 8, 2026	12.28	12.64	12.28	12.46	11.48	0.89%	12,734,510
May 7, 2026	12.28	12.58	12.26	12.35	11.38	0.57%	12,957,140
May 6, 2026	12.15	12.35	12.07	12.28	11.32	1.07%	15,106,090
May 5, 2026	12.09	12.20	11.90	12.15	11.20	0.50%	8,451,024
May 4, 2026	12.12	12.27	12.00	12.09	11.14	0.33%	4,968,755
Apr 30, 2026	12.67	12.65	12.00	12.05	11.10	-4.89%	23,150,530
Apr 29, 2026	12.57	12.78	12.57	12.67	11.68	1.12%	9,167,399
Apr 28, 2026	12.47	12.66	12.22	12.53	11.55	0.56%	15,235,860
Apr 27, 2026	12.62	12.62	12.15	12.46	11.48	0.08%	19,608,730
Apr 24, 2026	12.90	12.90	12.36	12.45	11.47	-1.58%	18,185,440
Apr 23, 2026	12.78	12.85	12.48	12.65	11.66	-1.17%	17,114,000
Apr 22, 2026	12.84	12.90	12.72	12.80	11.80	0.31%	9,412,000
Apr 21, 2026	12.89	12.90	12.69	12.76	11.76	0.47%	7,981,809
Apr 20, 2026	12.60	12.86	12.50	12.70	11.70	1.44%	10,678,000
Apr 17, 2026	12.79	12.93	12.40	12.52	11.54	-2.11%	20,171,360
Apr 16, 2026	13.25	13.27	12.76	12.79	11.79	-3.47%	15,407,940
Apr 15, 2026	13.26	13.48	13.17	13.25	12.21	-0.08%	12,592,820
Apr 14, 2026	13.16	13.40	13.16	13.26	12.22	0.23%	10,864,000
Apr 13, 2026	12.93	13.24	12.90	13.23	12.19	1.85%	11,929,280
Apr 10, 2026	13.62	13.64	12.89	12.99	11.97	-3.28%	20,242,660
Apr 9, 2026	13.21	13.52	13.21	13.43	12.38	0.83%	11,711,700
Apr 8, 2026	13.68	13.70	13.30	13.32	12.28	-0.30%	15,451,350
Apr 2, 2026	13.00	13.41	12.95	13.36	12.31	1.52%	8,631,454
Apr 1, 2026	13.35	13.37	13.05	13.16	12.13	1.39%	13,301,280
Mar 31, 2026	12.70	13.02	12.70	12.98	11.96	1.72%	14,497,500