HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.95	13.09	12.86	12.92	12.92	-0.08%	16,190,744
Nov 3, 2026	12.92	12.95	12.76	12.93	12.93	1.57%	15,225,225
Nov 2, 2026	12.70	12.76	12.50	12.73	12.73	0.63%	11,303,173
Oct 30, 2026	12.45	12.68	11.98	12.65	12.65	5.07%	27,894,512
Oct 29, 2026	12.10	12.47	11.99	12.04	12.04	-0.58%	13,553,002
Oct 28, 2026	12.33	12.38	12.01	12.11	12.11	-1.22%	10,384,610
Oct 27, 2026	12.16	12.40	12.16	12.26	12.26	-0.73%	9,028,797
Oct 26, 2026	12.35	12.48	12.30	12.35	12.35	-	8,254,003
Oct 23, 2026	12.43	12.56	12.28	12.35	12.35	1.15%	14,207,378
Oct 22, 2026	12.24	12.29	12.03	12.21	12.21	-0.25%	10,543,984
Oct 21, 2026	12.52	12.52	12.20	12.24	12.24	-1.21%	10,119,910
Oct 20, 2026	12.37	12.49	12.30	12.39	12.39	0.16%	10,872,970
Oct 16, 2026	12.49	12.53	12.32	12.37	12.37	0.57%	9,186,180
Oct 15, 2026	12.16	12.40	12.14	12.30	12.30	0.08%	10,431,649
Oct 14, 2026	12.45	12.45	11.98	12.29	12.29	1.99%	12,693,600
Oct 13, 2026	12.10	12.18	11.80	12.05	12.05	-0.58%	12,745,839
Oct 12, 2026	12.47	12.56	12.01	12.12	12.12	-2.02%	11,882,350
Oct 9, 2026	12.09	12.45	12.00	12.37	12.37	1.89%	20,124,700
Oct 8, 2026	11.65	12.22	11.65	12.14	12.14	3.32%	33,227,164
Oct 7, 2026	11.50	11.77	11.46	11.75	11.75	2.09%	9,348,000
Oct 6, 2026	11.72	11.81	11.43	11.51	11.51	0.35%	10,247,750
Oct 5, 2026	11.57	11.57	11.38	11.47	11.47	-0.52%	3,507,414
Oct 2, 2026	11.32	11.55	11.32	11.53	11.53	-0.69%	9,202,641
Sep 30, 2026	11.51	11.68	11.45	11.61	11.61	0.78%	9,622,427
Sep 29, 2026	11.44	11.62	11.37	11.52	11.52	0.35%	15,216,454
Sep 28, 2026	11.37	11.63	11.37	11.48	11.48	0.97%	9,821,760
Sep 25, 2026	11.80	11.86	11.25	11.37	11.37	-1.13%	7,319,909
Sep 24, 2026	11.45	11.53	11.36	11.50	11.50	0.61%	8,866,160
Sep 23, 2026	11.49	11.52	11.36	11.43	11.43	0.18%	7,370,364
Sep 22, 2026	11.70	11.70	11.32	11.41	11.41	-2.48%	16,596,828
Sep 21, 2026	11.74	11.89	11.44	11.70	11.70	-0.17%	9,948,413
Sep 18, 2026	11.60	11.87	11.60	11.72	11.72	-0.93%	9,077,067
Sep 17, 2026	11.67	11.93	11.60	11.83	11.83	0.85%	10,930,230
Sep 16, 2026	11.80	12.02	11.63	11.73	11.73	-0.59%	10,394,126
Sep 15, 2026	12.15	12.35	11.62	11.80	11.80	-1.83%	18,169,770
Sep 14, 2026	11.95	12.30	11.90	12.02	12.02	-0.41%	9,552,945
Sep 11, 2026	11.85	12.18	11.85	12.07	12.07	0.08%	39,717,670
Sep 10, 2026	12.06	12.07	11.90	12.06	12.06	-	13,604,807
Sep 9, 2026	12.42	12.66	11.85	12.06	12.06	-2.90%	25,579,444
Sep 8, 2026	12.49	12.58	12.37	12.42	12.42	-1.58%	9,297,766
Sep 7, 2026	12.49	12.71	12.42	12.62	12.62	0.56%	8,430,396
Sep 4, 2026	12.64	12.67	12.43	12.55	12.55	-0.71%	14,238,914
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