Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 8.33
0.00 (0.00%)
May 27, 2026, 4:09 PM HKT
Hunlicar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 8.87 | 8.87 | 8.80 | 8.87 | 8.87 | -0.11% | 6,000 |
| May 12, 2026 | 8.84 | 8.88 | 8.54 | 8.88 | 8.88 | 0.34% | 45,000 |
| May 11, 2026 | 8.70 | 8.85 | 8.50 | 8.85 | 8.85 | 1.72% | 16,000 |
| May 8, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 9,000 |
| May 7, 2026 | 8.23 | 8.50 | 8.23 | 8.50 | 8.50 | 3.53% | 20,000 |
| May 6, 2026 | 8.16 | 8.21 | 8.11 | 8.21 | 8.21 | 0.74% | 12,000 |
| May 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 5,000 |
| May 4, 2026 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 0.25% | 18,000 |
| Apr 30, 2026 | 8.03 | 8.20 | 7.95 | 8.13 | 8.13 | 1.12% | 136,000 |
| Apr 29, 2026 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | 0.50% | 6,000 |
| Apr 28, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -0.12% | 12,000 |
| Apr 27, 2026 | 8.05 | 8.05 | 7.93 | 8.01 | 8.01 | -0.50% | 26,000 |
| Apr 24, 2026 | 8.02 | 8.10 | 7.87 | 8.05 | 8.05 | 0.37% | 94,000 |
| Apr 23, 2026 | 8.01 | 8.05 | 7.86 | 8.02 | 8.02 | -0.37% | 63,000 |
| Apr 22, 2026 | 8.28 | 8.28 | 7.80 | 8.05 | 8.05 | -2.78% | 164,000 |
| Apr 21, 2026 | 8.35 | 8.35 | 8.08 | 8.28 | 8.28 | 0.24% | 98,000 |
| Apr 20, 2026 | 8.40 | 8.40 | 8.10 | 8.26 | 8.26 | -1.67% | 88,000 |
| Apr 17, 2026 | 8.89 | 8.89 | 8.15 | 8.40 | 8.40 | -5.62% | 186,300 |
| Apr 16, 2026 | 8.75 | 8.90 | 8.60 | 8.90 | 8.90 | 1.71% | 62,000 |
| Apr 15, 2026 | 8.90 | 8.90 | 8.50 | 8.75 | 8.75 | -0.57% | 137,000 |
| Apr 14, 2026 | 8.89 | 8.89 | 8.55 | 8.80 | 8.80 | 0.23% | 67,800 |
| Apr 13, 2026 | 8.99 | 8.99 | 8.65 | 8.78 | 8.78 | -1.24% | 39,000 |
| Apr 10, 2026 | 9.15 | 9.15 | 8.81 | 8.89 | 8.89 | -2.09% | 67,000 |
| Apr 9, 2026 | 9.19 | 9.20 | 8.82 | 9.08 | 9.08 | -1.30% | 52,000 |
| Apr 8, 2026 | 9.25 | 9.25 | 8.75 | 9.20 | 9.20 | 0.55% | 68,000 |
| Apr 2, 2026 | 9.15 | 9.15 | 8.90 | 9.15 | 9.15 | -0.11% | 47,000 |
| Apr 1, 2026 | 9.24 | 9.40 | 8.95 | 9.16 | 9.16 | 0.22% | 68,000 |
| Mar 31, 2026 | 9.09 | 9.20 | 8.92 | 9.14 | 9.14 | 0.88% | 16,000 |
| Mar 30, 2026 | 9.09 | 9.09 | 8.80 | 9.06 | 9.06 | -0.44% | 18,000 |
| 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 |