Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 9.10
+0.13 (1.45%)
At close: Mar 27, 2026
Hunlicar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.99 | 9.25 | 8.72 | 9.10 | 9.10 | 1.45% | 18,000 |
| Mar 26, 2026 | 8.99 | 9.00 | 8.90 | 8.97 | 8.97 | -0.22% | 12,000 |
| Mar 25, 2026 | 8.89 | 9.00 | 8.70 | 8.99 | 8.99 | 1.12% | 70,000 |
| Mar 24, 2026 | 8.90 | 9.00 | 8.61 | 8.89 | 8.89 | 1.02% | 55,000 |
| Mar 23, 2026 | 9.24 | 9.24 | 8.45 | 8.80 | 8.80 | -5.78% | 116,934 |
| Mar 20, 2026 | 9.75 | 9.75 | 9.27 | 9.34 | 9.34 | -4.69% | 104,000 |
| Mar 19, 2026 | 10.14 | 10.14 | 9.30 | 9.80 | 9.80 | -2.97% | 187,000 |
| Mar 18, 2026 | 10.08 | 10.25 | 9.91 | 10.10 | 10.10 | -0.98% | 95,000 |
| Mar 17, 2026 | 10.25 | 10.35 | 10.10 | 10.20 | 10.20 | - | 56,000 |
| Mar 16, 2026 | 10.36 | 10.36 | 10.10 | 10.20 | 10.20 | -1.54% | 51,000 |
| Mar 13, 2026 | 10.28 | 10.36 | 10.05 | 10.36 | 10.36 | 1.17% | 37,000 |
| Mar 12, 2026 | 10.35 | 10.35 | 10.10 | 10.24 | 10.24 | -1.06% | 97,000 |
| Mar 11, 2026 | 10.20 | 10.38 | 10.13 | 10.35 | 10.35 | 2.27% | 106,000 |
| Mar 10, 2026 | 10.20 | 10.20 | 9.90 | 10.12 | 10.12 | -0.98% | 74,500 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.10 | 10.22 | 10.22 | -7.93% | 135,000 |
| Mar 6, 2026 | 11.60 | 12.00 | 10.92 | 11.10 | 11.10 | -5.13% | 236,000 |
| Mar 5, 2026 | 11.66 | 11.75 | 11.37 | 11.70 | 11.70 | 0.78% | 161,000 |
| Mar 4, 2026 | 11.68 | 11.80 | 11.45 | 11.61 | 11.61 | 0.09% | 193,000 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -3.41% | 157,000 |
| Mar 2, 2026 | 12.50 | 12.50 | 11.79 | 12.01 | 12.01 | -4.30% | 230,000 |
| Feb 27, 2026 | 12.45 | 12.55 | 12.30 | 12.55 | 12.55 | -0.40% | 197,167 |
| Feb 26, 2026 | 12.80 | 12.97 | 12.30 | 12.60 | 12.60 | -1.41% | 205,000 |
| Feb 25, 2026 | 12.89 | 12.93 | 12.65 | 12.78 | 12.78 | -0.54% | 176,000 |
| Feb 24, 2026 | 12.93 | 13.00 | 12.66 | 12.85 | 12.85 | -0.93% | 148,000 |
| Feb 23, 2026 | 13.00 | 13.00 | 12.75 | 12.97 | 12.97 | -0.08% | 238,000 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.97 | 12.98 | 12.98 | 0.23% | 11,000 |
| Feb 16, 2026 | 12.92 | 12.96 | 12.70 | 12.95 | 12.95 | 0.54% | 54,000 |
| Feb 13, 2026 | 12.92 | 12.92 | 12.79 | 12.88 | 12.88 | -0.77% | 70,000 |
| Feb 12, 2026 | 12.90 | 12.99 | 12.78 | 12.98 | 12.98 | 0.46% | 187,000 |
| Feb 11, 2026 | 12.90 | 12.98 | 12.78 | 12.92 | 12.92 | -0.62% | 257,000 |
| Feb 10, 2026 | 12.92 | 13.09 | 12.76 | 13.00 | 13.00 | 0.23% | 266,000 |
| Feb 9, 2026 | 12.85 | 12.97 | 12.68 | 12.97 | 12.97 | 2.13% | 237,000 |
| Feb 6, 2026 | 12.78 | 12.78 | 12.51 | 12.70 | 12.70 | -0.63% | 247,000 |
| Feb 5, 2026 | 12.78 | 12.78 | 12.47 | 12.78 | 12.78 | - | 237,000 |
| Feb 4, 2026 | 12.79 | 12.79 | 12.45 | 12.78 | 12.78 | 0.47% | 218,000 |
| Feb 3, 2026 | 12.84 | 12.90 | 12.40 | 12.72 | 12.72 | 0.95% | 205,000 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -3.82% | 211,000 |
| Jan 30, 2026 | 13.20 | 13.20 | 12.75 | 13.10 | 13.10 | 0.15% | 144,700 |
| Jan 29, 2026 | 13.29 | 13.29 | 12.90 | 13.08 | 13.08 | -0.83% | 230,000 |
| Jan 28, 2026 | 13.34 | 13.41 | 13.10 | 13.19 | 13.19 | -0.75% | 78,000 |
| Jan 27, 2026 | 13.35 | 13.35 | 13.08 | 13.29 | 13.29 | 0.68% | 147,700 |
| Jan 26, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -1.86% | 178,000 |
| Jan 23, 2026 | 13.64 | 13.64 | 13.40 | 13.45 | 13.45 | -0.52% | 189,000 |
| Jan 22, 2026 | 13.70 | 13.70 | 13.39 | 13.52 | 13.52 | -0.44% | 317,000 |
| Jan 21, 2026 | 13.68 | 13.69 | 13.50 | 13.58 | 13.58 | -0.15% | 208,000 |
| Jan 20, 2026 | 13.66 | 13.66 | 13.39 | 13.60 | 13.60 | 0.15% | 207,000 |
| Jan 19, 2026 | 13.59 | 13.72 | 13.48 | 13.58 | 13.58 | -0.29% | 222,000 |
| Jan 16, 2026 | 13.75 | 13.75 | 13.46 | 13.62 | 13.62 | -0.15% | 240,000 |
| Jan 15, 2026 | 13.70 | 13.70 | 13.46 | 13.64 | 13.64 | -0.22% | 302,000 |
| Jan 14, 2026 | 13.79 | 13.79 | 13.50 | 13.67 | 13.67 | -0.22% | 254,000 |