Gpixel Changchun Microelectronics Inc. (HKG:3277)
Hong Kong · Delayed Price · Currency is HKD 71.80
+2.50 (3.61%)
At close: Aug 21, 2026
HKG:3277 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.00 | 73.80 | 69.30 | 71.80 | 71.80 | 3.61% | 245,800 |
| Aug 20, 2026 | 67.10 | 72.00 | 66.50 | 69.30 | 69.30 | 5.00% | 548,000 |
| Aug 19, 2026 | 70.50 | 72.25 | 65.20 | 66.00 | 66.00 | -9.53% | 616,269 |
| Aug 18, 2026 | 78.50 | 78.50 | 72.95 | 72.95 | 72.95 | -5.69% | 487,000 |
| Aug 17, 2026 | 73.30 | 79.00 | 73.30 | 77.35 | 77.35 | 5.53% | 200,800 |
| Aug 14, 2026 | 76.00 | 76.00 | 72.20 | 73.30 | 73.30 | -2.59% | 256,100 |
| Aug 13, 2026 | 73.30 | 79.70 | 73.30 | 75.25 | 75.25 | 3.01% | 656,600 |
| Aug 12, 2026 | 70.00 | 74.55 | 70.00 | 73.05 | 73.05 | 6.10% | 229,400 |
| Aug 11, 2026 | 70.95 | 73.55 | 67.20 | 68.85 | 68.85 | -3.44% | 267,400 |
| Aug 10, 2026 | 74.20 | 74.65 | 69.10 | 71.30 | 71.30 | -3.91% | 322,600 |
| Aug 7, 2026 | 68.70 | 76.00 | 67.95 | 74.20 | 74.20 | 8.01% | 548,900 |
| Aug 6, 2026 | 71.40 | 71.40 | 65.60 | 68.70 | 68.70 | -5.11% | 399,300 |
| Aug 5, 2026 | 66.50 | 73.80 | 65.30 | 72.40 | 72.40 | 8.06% | 676,817 |
| Aug 4, 2026 | 64.60 | 68.50 | 64.60 | 67.00 | 67.00 | 5.85% | 454,900 |
| Aug 3, 2026 | 64.85 | 67.30 | 62.60 | 63.30 | 63.30 | -1.86% | 241,800 |
| Jul 31, 2026 | 65.00 | 72.95 | 63.05 | 64.50 | 64.50 | 7.95% | 922,260 |
| Jul 30, 2026 | 60.55 | 62.55 | 58.70 | 59.75 | 59.75 | -3.47% | 412,720 |
| Jul 29, 2026 | 64.25 | 65.25 | 57.05 | 61.90 | 61.90 | -3.66% | 524,340 |
| Jul 28, 2026 | 67.95 | 71.80 | 64.00 | 64.25 | 64.25 | -5.72% | 487,100 |
| Jul 27, 2026 | 66.30 | 70.00 | 63.10 | 68.15 | 68.15 | 0.52% | 477,100 |
| Jul 24, 2026 | 67.00 | 68.45 | 65.40 | 67.80 | 67.80 | -0.07% | 188,550 |
| Jul 23, 2026 | 68.00 | 71.50 | 65.90 | 67.85 | 67.85 | -0.22% | 322,700 |
| Jul 22, 2026 | 72.50 | 74.50 | 67.50 | 68.00 | 68.00 | -6.01% | 414,800 |
| Jul 21, 2026 | 63.70 | 73.25 | 61.00 | 72.35 | 72.35 | 15.39% | 1,115,080 |
| Jul 20, 2026 | 59.00 | 64.05 | 58.85 | 62.70 | 62.70 | 7.18% | 910,977 |
| Jul 17, 2026 | 65.10 | 65.25 | 58.50 | 58.50 | 58.50 | -10.69% | 1,132,170 |
| Jul 16, 2026 | 71.55 | 73.05 | 65.50 | 65.50 | 65.50 | -9.72% | 673,288 |
| Jul 15, 2026 | 72.05 | 74.55 | 69.35 | 72.55 | 72.55 | 3.13% | 750,680 |
| Jul 14, 2026 | 73.15 | 73.80 | 67.00 | 70.35 | 70.35 | -3.37% | 1,003,669 |
| Jul 13, 2026 | 83.40 | 86.00 | 69.00 | 72.80 | 72.80 | -12.71% | 2,000,974 |
| Jul 10, 2026 | 89.50 | 96.20 | 82.40 | 83.40 | 83.40 | -6.82% | 710,270 |
| Jul 9, 2026 | 87.40 | 90.75 | 84.70 | 89.50 | 89.50 | 4.31% | 481,743 |
| Jul 8, 2026 | 83.80 | 91.95 | 82.05 | 85.80 | 85.80 | 2.63% | 824,870 |
| Jul 7, 2026 | 89.70 | 89.95 | 82.10 | 83.60 | 83.60 | -6.80% | 1,000,400 |
| Jul 6, 2026 | 94.00 | 97.40 | 86.95 | 89.70 | 89.70 | -4.08% | 554,010 |
| Jul 3, 2026 | 95.00 | 97.95 | 92.80 | 93.80 | 93.51 | -0.90% | 659,400 |
| Jul 2, 2026 | 106.80 | 106.80 | 93.75 | 94.65 | 94.36 | -14.73% | 1,360,109 |
| Jun 30, 2026 | 91.00 | 114.00 | 91.00 | 111.00 | 110.66 | 21.78% | 3,819,130 |
| Jun 29, 2026 | 90.00 | 92.45 | 87.05 | 91.15 | 90.87 | -1.03% | 607,164 |
| Jun 26, 2026 | 93.25 | 93.50 | 88.45 | 92.10 | 91.82 | -3.05% | 412,690 |
| Jun 25, 2026 | 94.00 | 98.10 | 92.50 | 95.00 | 94.71 | 1.88% | 337,000 |
| Jun 24, 2026 | 93.00 | 96.85 | 90.10 | 93.25 | 92.96 | -2.15% | 638,110 |
| Jun 23, 2026 | 98.10 | 99.65 | 93.30 | 95.30 | 95.01 | -3.49% | 645,200 |
| Jun 22, 2026 | 99.65 | 102.00 | 94.10 | 98.75 | 98.45 | 2.17% | 845,790 |
| Jun 18, 2026 | 92.55 | 99.00 | 90.00 | 96.65 | 96.35 | 4.43% | 920,010 |
| Jun 17, 2026 | 89.30 | 92.90 | 87.25 | 92.55 | 92.27 | 2.89% | 447,200 |
| Jun 16, 2026 | 94.00 | 94.00 | 88.50 | 89.95 | 89.67 | -3.90% | 476,560 |
| Jun 15, 2026 | 95.00 | 95.50 | 90.25 | 93.60 | 93.31 | 3.71% | 374,400 |
| Jun 12, 2026 | 90.00 | 99.00 | 89.45 | 90.25 | 89.97 | 3.74% | 735,398 |
| Jun 11, 2026 | 85.80 | 88.00 | 82.00 | 87.00 | 86.73 | 1.40% | 632,300 |