Gpixel Changchun Microelectronics Inc. (HKG:3277)
Hong Kong · Delayed Price · Currency is HKD 102.00
-3.50 (-3.32%)
At close: May 29, 2026
HKG:3277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 105.50 | 108.50 | 100.00 | 102.00 | 102.00 | -3.32% | 1,293,900 |
| May 28, 2026 | 106.50 | 108.90 | 98.15 | 105.50 | 105.50 | -0.94% | 1,041,700 |
| May 27, 2026 | 109.80 | 110.60 | 102.20 | 106.50 | 106.50 | -0.37% | 1,275,800 |
| May 26, 2026 | 110.00 | 117.00 | 105.00 | 106.90 | 106.90 | -1.02% | 2,667,400 |
| May 22, 2026 | 94.00 | 111.00 | 92.70 | 108.00 | 108.00 | 16.50% | 2,564,240 |
| May 21, 2026 | 95.00 | 99.80 | 91.25 | 92.70 | 92.70 | -1.59% | 2,388,420 |
| May 20, 2026 | 83.00 | 95.95 | 81.90 | 94.20 | 94.20 | 13.77% | 4,204,684 |
| May 19, 2026 | 85.00 | 88.00 | 80.00 | 82.80 | 82.80 | -2.59% | 1,624,005 |
| May 18, 2026 | 79.90 | 85.40 | 78.50 | 85.00 | 85.00 | 4.10% | 1,267,341 |
| May 15, 2026 | 73.00 | 85.60 | 73.00 | 81.65 | 81.65 | 11.85% | 4,298,944 |
| May 14, 2026 | 75.00 | 79.20 | 72.00 | 73.00 | 73.00 | -2.14% | 1,077,512 |
| May 13, 2026 | 75.80 | 75.80 | 72.10 | 74.60 | 74.60 | -1.58% | 1,257,280 |
| May 12, 2026 | 77.80 | 77.80 | 73.50 | 75.80 | 75.80 | -2.57% | 1,885,762 |
| May 11, 2026 | 81.00 | 81.10 | 76.50 | 77.80 | 77.80 | -3.95% | 3,193,890 |
| May 8, 2026 | 83.20 | 86.00 | 80.60 | 81.00 | 81.00 | -2.76% | 2,675,600 |
| May 7, 2026 | 83.30 | 84.80 | 81.25 | 83.30 | 83.30 | 0.60% | 1,833,400 |
| May 6, 2026 | 83.00 | 87.80 | 82.05 | 82.80 | 82.80 | 0.06% | 2,393,094 |
| May 5, 2026 | 85.15 | 85.15 | 81.10 | 82.75 | 82.75 | -2.82% | 1,309,600 |
| May 4, 2026 | 83.00 | 89.00 | 81.50 | 85.15 | 85.15 | 4.61% | 2,447,177 |
| Apr 30, 2026 | 81.45 | 85.05 | 78.00 | 81.40 | 81.40 | 0.06% | 1,951,825 |
| Apr 29, 2026 | 84.75 | 86.90 | 80.80 | 81.35 | 81.35 | -3.84% | 1,455,369 |
| Apr 28, 2026 | 81.20 | 87.80 | 81.20 | 84.60 | 84.60 | 4.57% | 4,178,556 |
| Apr 27, 2026 | 86.10 | 88.50 | 78.20 | 80.90 | 80.90 | -4.49% | 2,436,780 |
| Apr 24, 2026 | 83.40 | 86.80 | 82.75 | 84.70 | 84.70 | 4.89% | 2,726,219 |
| Apr 23, 2026 | 83.50 | 94.05 | 80.40 | 80.75 | 80.75 | -3.29% | 6,485,031 |
| Apr 22, 2026 | 99.80 | 100.90 | 82.00 | 83.50 | 83.50 | -14.36% | 7,563,700 |
| Apr 21, 2026 | 74.00 | 104.00 | 72.00 | 97.50 | 97.50 | 36.17% | 17,207,840 |
| Apr 20, 2026 | 67.25 | 79.95 | 66.95 | 71.60 | 71.60 | 2.29% | 8,779,494 |
| Apr 17, 2026 | 72.00 | 85.00 | 66.65 | 70.00 | 70.00 | 75.53% | 28,022,930 |
| Apr 16, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | - |