Gpixel Changchun Microelectronics Inc. (HKG:3277)
Hong Kong · Delayed Price · Currency is HKD 45.96
+1.74 (3.93%)
Oct 23, 2026, 4:08 PM HKT
HKG:3277 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.82 | 47.36 | 42.38 | 45.96 | 45.96 | 3.93% | 3,304,671 |
| Oct 22, 2026 | 49.28 | 49.90 | 43.88 | 44.22 | 44.22 | -7.61% | 3,146,003 |
| Oct 21, 2026 | 48.90 | 50.55 | 47.12 | 47.86 | 47.86 | 1.40% | 3,044,794 |
| Oct 20, 2026 | 55.00 | 55.00 | 44.30 | 47.20 | 47.20 | -15.49% | 8,863,938 |
| Oct 16, 2026 | 57.50 | 57.65 | 55.10 | 55.85 | 55.85 | 1.18% | 372,953 |
| Oct 15, 2026 | 57.10 | 58.55 | 52.50 | 55.20 | 55.20 | -6.12% | 2,017,633 |
| Oct 14, 2026 | 60.55 | 63.95 | 58.15 | 58.80 | 58.80 | -4.00% | 743,228 |
| Oct 13, 2026 | 62.20 | 62.70 | 59.20 | 61.25 | 61.25 | -3.16% | 576,336 |
| Oct 12, 2026 | 63.95 | 65.20 | 62.85 | 63.25 | 63.25 | -1.71% | 368,560 |
| Oct 9, 2026 | 67.00 | 67.00 | 60.60 | 64.35 | 64.35 | -1.00% | 1,173,361 |
| Oct 8, 2026 | 71.25 | 71.90 | 61.60 | 65.00 | 65.00 | -9.22% | 2,787,516 |
| Oct 7, 2026 | 72.35 | 72.35 | 69.55 | 71.60 | 71.60 | -1.51% | 284,092 |
| Oct 6, 2026 | 73.50 | 73.70 | 72.00 | 72.70 | 72.70 | -0.89% | 147,529 |
| Oct 5, 2026 | 74.35 | 75.45 | 71.00 | 73.35 | 73.35 | 3.31% | 242,517 |
| Oct 2, 2026 | 72.30 | 72.30 | 70.00 | 71.00 | 71.00 | -2.07% | 152,380 |
| Sep 30, 2026 | 75.00 | 75.50 | 71.30 | 72.50 | 72.50 | -0.96% | 561,168 |
| Sep 29, 2026 | 70.00 | 76.00 | 68.65 | 73.20 | 73.20 | 7.10% | 992,368 |
| Sep 28, 2026 | 75.95 | 75.95 | 67.10 | 68.35 | 68.35 | -8.13% | 1,124,708 |
| Sep 25, 2026 | 76.00 | 76.00 | 73.15 | 74.40 | 74.40 | -3.31% | 201,813 |
| Sep 24, 2026 | 75.35 | 77.40 | 73.75 | 76.95 | 76.95 | 2.06% | 607,773 |
| Sep 23, 2026 | 78.30 | 80.70 | 74.40 | 75.40 | 75.40 | -2.96% | 1,230,048 |
| Sep 22, 2026 | 85.90 | 86.40 | 77.00 | 77.70 | 77.70 | -6.61% | 1,584,385 |
| Sep 21, 2026 | 84.60 | 86.50 | 81.40 | 83.20 | 83.20 | 0.24% | 1,434,115 |
| Sep 18, 2026 | 78.60 | 85.50 | 77.80 | 83.00 | 83.00 | 7.03% | 3,122,741 |
| Sep 17, 2026 | 80.50 | 80.50 | 75.60 | 77.55 | 77.55 | -3.66% | 714,776 |
| Sep 16, 2026 | 76.80 | 81.20 | 76.20 | 80.50 | 80.50 | 3.67% | 1,080,898 |
| Sep 15, 2026 | 75.60 | 80.60 | 74.70 | 77.65 | 77.65 | -0.45% | 645,590 |
| Sep 14, 2026 | 81.30 | 81.30 | 75.00 | 78.00 | 78.00 | -3.94% | 1,863,985 |
| Sep 11, 2026 | 74.85 | 83.35 | 71.40 | 81.20 | 81.20 | 5.66% | 2,367,371 |
| Sep 10, 2026 | 81.30 | 83.20 | 76.20 | 76.85 | 76.85 | -5.47% | 1,185,397 |
| Sep 9, 2026 | 87.00 | 90.80 | 80.05 | 81.30 | 81.30 | -6.77% | 1,692,900 |
| Sep 8, 2026 | 82.50 | 87.50 | 77.80 | 87.20 | 87.20 | 3.32% | 2,533,505 |
| Sep 7, 2026 | 95.00 | 95.00 | 80.90 | 84.40 | 84.40 | -8.01% | 5,126,966 |
| Sep 4, 2026 | 94.80 | 96.60 | 90.20 | 91.75 | 91.75 | -3.22% | 574,400 |
| Sep 3, 2026 | 91.40 | 95.50 | 90.90 | 94.80 | 94.80 | 5.39% | 553,592 |
| Sep 2, 2026 | 87.60 | 91.35 | 87.15 | 89.95 | 89.95 | 2.68% | 776,500 |
| Sep 1, 2026 | 91.75 | 92.95 | 87.35 | 87.60 | 87.60 | -2.77% | 820,900 |
| Aug 31, 2026 | 82.95 | 92.20 | 82.20 | 90.10 | 90.10 | 10.21% | 902,649 |
| Aug 28, 2026 | 84.00 | 88.80 | 81.05 | 81.75 | 81.75 | -2.68% | 377,400 |
| Aug 27, 2026 | 80.20 | 84.50 | 80.20 | 84.00 | 84.00 | 5.07% | 670,100 |
| Aug 26, 2026 | 72.00 | 80.90 | 72.00 | 79.95 | 79.95 | 11.27% | 722,000 |
| Aug 25, 2026 | 67.55 | 72.60 | 66.80 | 71.85 | 71.85 | 6.52% | 424,900 |
| Aug 24, 2026 | 71.80 | 73.30 | 66.80 | 67.45 | 67.45 | -6.06% | 424,400 |
| 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 |