Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 8.03
-0.13 (-1.59%)
Jun 17, 2026, 1:00 PM HKT
Hunlicar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |