Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 7.48
-0.12 (-1.58%)
Jul 27, 2026, 4:08 PM HKT
Hunlicar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.59 | 7.59 | 7.40 | 7.48 | 7.48 | -1.58% | 93,000 |
| Jul 24, 2026 | 7.60 | 7.70 | 7.46 | 7.60 | 7.60 | - | 84,000 |
| Jul 23, 2026 | 7.53 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 74,000 |
| Jul 22, 2026 | 7.61 | 7.61 | 7.35 | 7.50 | 7.50 | -1.32% | 95,000 |
| Jul 21, 2026 | 7.58 | 7.60 | 7.43 | 7.60 | 7.60 | 0.66% | 87,000 |
| Jul 20, 2026 | 7.70 | 7.77 | 7.42 | 7.55 | 7.55 | -1.95% | 126,000 |
| Jul 17, 2026 | 7.81 | 7.81 | 7.52 | 7.70 | 7.70 | -1.79% | 167,000 |
| Jul 16, 2026 | 7.81 | 7.97 | 7.63 | 7.84 | 7.84 | 0.38% | 116,000 |
| Jul 15, 2026 | 7.74 | 7.90 | 7.56 | 7.81 | 7.81 | 0.90% | 174,000 |
| Jul 14, 2026 | 7.62 | 7.74 | 7.53 | 7.74 | 7.74 | -0.90% | 168,000 |
| Jul 13, 2026 | 7.92 | 7.92 | 7.41 | 7.81 | 7.81 | 0.13% | 84,000 |
| Jul 10, 2026 | 7.96 | 7.96 | 7.78 | 7.80 | 7.80 | -0.64% | 114,000 |
| Jul 9, 2026 | 8.01 | 8.01 | 7.85 | 7.85 | 7.85 | -1.88% | 163,000 |
| Jul 8, 2026 | 8.00 | 8.08 | 7.90 | 8.00 | 8.00 | 0.13% | 193,000 |
| Jul 7, 2026 | 8.04 | 8.28 | 7.90 | 7.99 | 7.99 | -0.62% | 211,000 |
| Jul 6, 2026 | 8.03 | 8.23 | 7.87 | 8.04 | 8.04 | 0.50% | 190,000 |
| Jul 3, 2026 | 8.05 | 8.05 | 7.85 | 8.00 | 8.00 | -1.23% | 139,000 |
| Jul 2, 2026 | 8.07 | 8.13 | 7.88 | 8.10 | 8.10 | 0.37% | 75,000 |
| Jun 30, 2026 | 8.00 | 8.08 | 7.89 | 8.07 | 8.07 | 0.88% | 42,000 |
| Jun 29, 2026 | 8.08 | 8.15 | 7.86 | 8.00 | 8.00 | - | 174,000 |
| Jun 26, 2026 | 8.18 | 8.26 | 7.87 | 8.00 | 8.00 | -2.20% | 201,000 |
| Jun 25, 2026 | 8.11 | 8.25 | 7.99 | 8.18 | 8.18 | 0.62% | 292,000 |
| Jun 24, 2026 | 8.01 | 8.18 | 7.92 | 8.13 | 8.13 | 1.63% | 324,000 |
| Jun 23, 2026 | 8.01 | 8.15 | 7.87 | 8.00 | 8.00 | - | 294,000 |
| Jun 22, 2026 | 8.05 | 8.16 | 7.90 | 8.00 | 8.00 | -0.62% | 579,000 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.79 | 8.05 | 8.05 | - | 120,000 |
| Jun 17, 2026 | 8.16 | 8.16 | 7.90 | 8.05 | 8.05 | -1.35% | 127,000 |
| Jun 16, 2026 | 8.16 | 8.16 | 7.90 | 8.16 | 8.16 | 0.37% | 138,000 |
| Jun 15, 2026 | 8.00 | 8.28 | 7.90 | 8.13 | 8.13 | 2.78% | 101,000 |
| Jun 12, 2026 | 7.90 | 8.00 | 7.84 | 7.91 | 7.91 | 0.13% | 120,000 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 105,000 |
| Jun 10, 2026 | 7.99 | 8.08 | 7.83 | 8.00 | 8.00 | 0.13% | 112,000 |
| Jun 9, 2026 | 7.99 | 7.99 | 7.85 | 7.99 | 7.99 | 0.38% | 23,000 |
| Jun 8, 2026 | 8.15 | 8.15 | 7.84 | 7.96 | 7.96 | -2.33% | 79,000 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.06 | 8.15 | 8.15 | -0.97% | 21,000 |
| Jun 4, 2026 | 8.24 | 8.24 | 8.03 | 8.23 | 8.23 | - | 158,000 |
| Jun 3, 2026 | 8.25 | 8.25 | 7.95 | 8.23 | 8.23 | 1.60% | 159,000 |
| Jun 2, 2026 | 8.25 | 8.45 | 8.10 | 8.10 | 8.10 | -0.74% | 130,000 |
| Jun 1, 2026 | 8.30 | 8.50 | 8.13 | 8.16 | 8.16 | -1.69% | 145,000 |
| May 29, 2026 | 8.27 | 8.30 | 8.07 | 8.30 | 8.30 | 1.34% | 430,000 |
| May 28, 2026 | 8.29 | 8.29 | 8.05 | 8.19 | 8.19 | -1.68% | 131,000 |
| May 27, 2026 | 8.29 | 8.40 | 8.05 | 8.33 | 8.33 | - | 91,000 |
| May 26, 2026 | 8.70 | 8.70 | 8.00 | 8.33 | 8.33 | -4.25% | 193,000 |
| May 22, 2026 | 8.84 | 8.84 | 8.41 | 8.70 | 8.70 | -1.69% | 92,000 |
| May 21, 2026 | 8.85 | 8.90 | 8.66 | 8.85 | 8.85 | 0.45% | 105,000 |
| May 20, 2026 | 8.84 | 8.84 | 8.64 | 8.81 | 8.81 | - | 131,000 |
| May 19, 2026 | 8.77 | 8.84 | 8.70 | 8.81 | 8.81 | 0.34% | 128,000 |
| May 18, 2026 | 8.86 | 8.90 | 8.60 | 8.78 | 8.78 | -0.23% | 121,000 |
| May 15, 2026 | 8.92 | 8.96 | 8.69 | 8.80 | 8.80 | -1.68% | 161,000 |
| May 14, 2026 | 8.99 | 9.10 | 8.76 | 8.95 | 8.95 | 0.90% | 127,000 |