Skip to main content
logo
MeiG Smart Technology Co., Ltd (HKG:3268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.21
-1.99 (-9.39%)
Sep 3, 2026, 3:40 PM HKT

HKG:3268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202621.2021.6020.4421.34-0.66%513,900
Sep 2, 202622.0222.0220.8221.2021.20-1.85%512,900
Sep 1, 202622.8823.2821.2021.6021.60-6.01%1,802,500
Aug 31, 202619.2022.9818.1122.9822.9819.87%4,852,100
Aug 28, 202620.0020.1819.0719.1719.17-2.24%277,800
Aug 27, 202620.5620.5619.2419.6119.611.61%345,000
Aug 26, 202618.9020.0818.6719.3019.303.54%615,700
Aug 25, 202618.7818.7918.1218.6418.640.76%187,300
Aug 24, 202618.2019.4918.1018.5018.502.95%628,500
Aug 21, 202618.2018.2017.6117.9717.970.39%119,300
Aug 20, 202618.6818.6817.8617.9017.90-2.08%273,700
Aug 19, 202618.5018.9718.0018.2818.28-3.28%420,300
Aug 18, 202617.9119.1917.9118.9018.904.36%1,029,500
Aug 17, 202617.1018.1917.1018.1118.114.32%298,100
Aug 14, 202617.7417.8917.0617.3617.36-0.69%202,700
Aug 13, 202617.8018.3017.4117.4817.48-0.06%602,800
Aug 12, 202617.5817.5817.2417.4917.490.75%441,700
Aug 11, 202617.2917.9016.8917.3617.361.22%759,900
Aug 10, 202617.2917.2116.8817.1517.150.88%292,200
Aug 7, 202617.3017.5016.8817.0017.00-1.16%271,000
Aug 6, 202617.1817.4816.8517.2017.20-0.46%477,900
Aug 5, 202617.0517.5017.0017.2817.281.11%978,800
Aug 4, 202616.7117.2916.7017.0917.091.97%573,800
Aug 3, 202617.2717.2716.0416.7616.761.76%360,500
Jul 31, 202616.7016.7916.1516.4716.472.74%729,900
Jul 30, 202617.0017.2816.0216.0316.03-6.20%805,500
Jul 29, 202616.9917.3016.8017.0917.091.54%318,500
Jul 28, 202617.2517.2516.6116.8316.83-2.43%441,500
Jul 27, 202617.3017.5316.3917.2517.250.29%386,200
Jul 24, 202618.0018.3017.1617.2017.20-5.13%648,000
Jul 23, 202618.3719.2318.0718.1318.13-4.58%872,400
Jul 22, 202619.3720.0018.0319.0019.001.71%2,755,500
Jul 21, 202617.6918.9016.9018.6818.688.48%1,967,600
Jul 20, 202618.0718.7717.0717.2217.22-4.70%1,755,900
Jul 17, 202618.7221.3218.0518.0718.07-5.34%6,516,200
Jul 16, 202617.4319.5417.0319.0919.0911.64%3,433,000
Jul 15, 202618.0018.0016.9817.1017.10-1.33%477,400
Jul 14, 202618.0018.0016.7717.3317.33-3.02%352,300
Jul 13, 202618.2118.9017.5217.8717.87-1.79%704,200
Jul 10, 202617.5919.6617.5918.3118.203.27%1,436,000
Jul 9, 202617.5118.0817.2117.7317.621.26%491,000
Jul 8, 202617.8717.7116.8917.5117.400.57%390,300
Jul 7, 202617.8818.2517.0817.4117.30-2.46%197,800
Jul 6, 202618.3018.5117.6417.8517.74-2.25%408,200
Jul 3, 202617.8618.8517.8618.2618.152.13%563,100
Jul 2, 202618.6518.6517.3417.8817.771.76%826,400
Jun 30, 202617.8817.8816.9217.5717.463.90%591,400
Jun 29, 202616.7317.0016.5016.9116.800.12%567,800
Jun 26, 202617.8817.8816.8016.8916.78-5.54%770,000
Jun 25, 202618.8318.9017.6817.8817.77-5.05%655,500