Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 3.230
-0.235 (-6.78%)
Sep 8, 2026, 2:34 PM HKT
Hunlicar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3.50 | 3.70 | 3.30 | 3.47 | 3.47 | 2.21% | 161,000 |
| Sep 4, 2026 | 3.10 | 3.39 | 3.03 | 3.39 | 3.39 | 8.65% | 98,000 |
| Sep 3, 2026 | 3.40 | 3.40 | 2.81 | 3.12 | 3.12 | -7.83% | 178,900 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | -6.75% | 21,000 |
| Sep 1, 2026 | 3.65 | 3.81 | 3.25 | 3.63 | 3.63 | -4.72% | 104,000 |
| Aug 31, 2026 | 4.40 | 4.40 | 3.81 | 3.81 | 3.81 | -13.41% | 84,000 |
| Aug 28, 2026 | 4.49 | 4.49 | 3.99 | 4.40 | 4.40 | - | 98,000 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.35 | 4.40 | 4.40 | -2.65% | 37,000 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.27 | 4.52 | 4.52 | 0.44% | 110,000 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.42 | 4.50 | 4.50 | -0.22% | 60,000 |
| Aug 24, 2026 | 5.25 | 5.25 | 4.51 | 4.51 | 4.51 | -14.10% | 146,000 |
| Aug 21, 2026 | 5.20 | 5.26 | 4.95 | 5.25 | 5.25 | 0.96% | 108,000 |
| Aug 20, 2026 | 5.50 | 5.50 | 4.91 | 5.20 | 5.20 | -5.45% | 157,000 |
| Aug 19, 2026 | 6.15 | 6.15 | 5.00 | 5.50 | 5.50 | -8.33% | 147,000 |
| Aug 18, 2026 | 6.70 | 6.70 | 5.97 | 6.00 | 6.00 | -8.40% | 64,450 |
| Aug 17, 2026 | 6.82 | 6.82 | 6.50 | 6.55 | 6.55 | -3.96% | 87,000 |
| Aug 14, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | 0.81% | 27,000 |
| Aug 13, 2026 | 6.87 | 6.91 | 6.50 | 6.77 | 6.77 | -1.81% | 73,000 |
| Aug 12, 2026 | 7.49 | 7.49 | 6.80 | 6.89 | 6.89 | -7.95% | 91,000 |
| Aug 11, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.20% | 21,000 |
| Aug 10, 2026 | 7.49 | 7.50 | 7.32 | 7.50 | 7.50 | 0.20% | 24,000 |
| Aug 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | 16,000 |
| Aug 6, 2026 | 7.49 | 7.50 | 7.34 | 7.50 | 7.50 | - | 27,000 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.41 | 7.50 | 7.50 | 1.63% | 37,800 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.13 | 7.38 | 7.38 | -0.34% | 50,000 |
| Aug 3, 2026 | 7.59 | 7.59 | 7.40 | 7.40 | 7.40 | -2.50% | 29,000 |
| Jul 31, 2026 | 7.60 | 7.60 | 7.40 | 7.59 | 7.59 | 0.53% | 50,000 |
| Jul 30, 2026 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 1.07% | 35,000 |
| Jul 29, 2026 | 7.43 | 7.50 | 7.36 | 7.47 | 7.47 | 0.81% | 69,000 |
| Jul 28, 2026 | 7.49 | 7.53 | 7.38 | 7.41 | 7.41 | -0.94% | 87,000 |
| 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 |