Skip to main content
logo
MeiG Smart Technology Co., Ltd (HKG:3268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.05
+0.55 (3.14%)
Oct 7, 2026, 3:59 PM HKT

HKG:3268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202616.7818.3216.7818.0518.053.14%47,900
Oct 6, 202617.0217.7617.0217.5017.50-2.62%32,800
Oct 5, 202617.6917.9917.0017.9717.972.69%12,000
Oct 2, 202617.8518.2517.3517.5017.50-2.07%44,700
Sep 30, 202617.7318.3217.4617.8717.871.02%580,600
Sep 29, 202617.8617.8617.2617.6917.691.14%140,600
Sep 28, 202618.4718.5417.4317.4917.49-3.53%337,700
Sep 25, 202618.0518.3717.9118.1318.13-3.26%32,400
Sep 24, 202619.6419.4618.7118.7418.74-4.14%236,400
Sep 23, 202620.4820.4819.2819.5519.55-2.74%336,600
Sep 22, 202620.2420.6819.7620.1020.101.11%803,100
Sep 21, 202619.8920.5219.6619.8819.881.48%710,700
Sep 18, 202619.0619.8519.0419.5919.593.05%1,192,000
Sep 17, 202618.6619.2818.4119.0119.011.88%853,100
Sep 16, 202619.1019.1018.6018.6618.660.81%475,100
Sep 15, 202618.8819.2518.5118.5118.51-2.17%734,000
Sep 14, 202618.9019.5018.6618.9218.92-2.52%399,400
Sep 11, 202619.7519.7518.8619.4119.41-1.72%697,200
Sep 10, 202620.2620.4019.6819.7519.75-3.66%971,300
Sep 9, 202623.5023.5020.4020.5020.50-6.48%3,057,900
Sep 8, 202621.9422.4820.2421.9221.92-5.11%6,919,800
Sep 7, 202621.0023.1820.5023.1023.1022.35%4,776,500
Sep 4, 202619.5019.5918.6818.8818.88-1.51%1,232,600
Sep 3, 202621.2021.6019.1019.1719.17-9.58%2,354,800
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