Skip to main content
logo
MeiG Smart Technology Co., Ltd (HKG:3268)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.76
+0.29 (1.76%)
Aug 3, 2026, 4:08 PM HKT

HKG:3268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202619.4419.4818.3018.8318.71-1.72%540,900
Jun 23, 202620.0020.0018.9819.1619.04-3.82%819,700
Jun 22, 202621.7021.7019.6819.9219.79-6.04%955,500
Jun 18, 202620.5221.8420.3021.2021.074.02%1,360,500
Jun 17, 202621.2821.3820.3020.3820.25-3.50%624,200
Jun 16, 202621.2621.6620.8021.1220.991.25%1,229,600
Jun 15, 202620.5021.2420.5020.8620.731.96%623,300
Jun 12, 202621.3021.8820.4220.4620.33-2.66%890,200
Jun 11, 202621.9222.1220.7021.0220.89-5.14%1,230,600
Jun 10, 202623.1023.2821.8822.1622.02-3.90%1,362,000
Jun 9, 202623.5024.3222.6223.0622.92-3.51%1,222,600
Jun 8, 202622.9024.6022.3023.9023.750.42%1,715,700
Jun 5, 202623.1025.0423.1023.8023.650.68%1,448,200
Jun 4, 202623.0824.1023.0823.6423.490.34%780,200
Jun 3, 202625.2025.5623.3023.5623.41-4.54%1,937,500
Jun 2, 202625.0025.3423.8624.6824.52-0.48%1,213,600
Jun 1, 202624.1225.5824.1224.8024.644.03%1,999,900
May 29, 202627.8827.9423.8223.8423.69-13.50%2,898,100
May 28, 202629.2029.2026.8827.5627.39-2.34%2,372,800
May 27, 202626.6629.1026.1028.2228.048.46%9,488,100
May 26, 202626.6626.7225.5026.0225.86-1.81%1,467,100
May 22, 202625.0826.7225.0826.5026.336.77%2,885,300
May 21, 202624.6826.8024.4824.8224.661.47%3,388,100