Hunlicar Group Limited (HKG:3638)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.155 (12.45%)
Nov 6, 2026, 3:59 PM HKT
Hunlicar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.29 | 1.49 | 1.15 | 1.40 | 1.40 | 12.45% | 383,000 |
| Nov 5, 2026 | 1.20 | 1.25 | 1.02 | 1.25 | 1.25 | 8.26% | 267,000 |
| Nov 4, 2026 | 1.25 | 1.29 | 1.02 | 1.15 | 1.15 | - | 36,000 |
| Nov 3, 2026 | 1.20 | 1.25 | 1.02 | 1.15 | 1.15 | -4.17% | 132,000 |
| Nov 2, 2026 | 1.21 | 1.28 | 1.10 | 1.20 | 1.20 | -8.05% | 29,000 |
| Oct 30, 2026 | 1.28 | 1.31 | 1.20 | 1.31 | 1.31 | -0.38% | 8,000 |
| Oct 29, 2026 | 1.33 | 1.37 | 1.18 | 1.31 | 1.31 | -6.76% | 47,000 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.21 | 1.41 | 1.41 | -20.62% | 108,000 |
| Oct 27, 2026 | 1.95 | 1.95 | 1.50 | 1.77 | 1.77 | -3.80% | 5,000 |
| Oct 26, 2026 | 2.00 | 2.00 | 1.79 | 1.84 | 1.84 | -8.00% | 44,000 |
| Oct 23, 2026 | 2.00 | 2.11 | 1.86 | 2.00 | 2.00 | -2.44% | 7,000 |
| Oct 22, 2026 | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -6.18% | 3,000 |
| Oct 21, 2026 | 2.08 | 2.19 | 2.05 | 2.19 | 2.19 | - | 3,000 |
| Oct 20, 2026 | 2.31 | 2.31 | 2.00 | 2.19 | 2.19 | -5.21% | 18,000 |
| Oct 16, 2026 | 2.25 | 2.76 | 2.10 | 2.31 | 2.31 | -7.80% | 83,000 |
| Oct 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 14, 2026 | 2.25 | 2.25 | 2.25 | 2.50 | 2.50 | - | 1,000 |
| Oct 13, 2026 | 2.50 | 2.50 | 2.23 | 2.50 | 2.50 | 4.38% | 7,000 |
| Oct 12, 2026 | 2.40 | 2.40 | 2.25 | 2.40 | 2.40 | -0.21% | 4,000 |
| Oct 9, 2026 | 2.30 | 2.41 | 2.30 | 2.40 | 2.40 | -3.42% | 14,000 |
| Oct 8, 2026 | 2.33 | 2.49 | 2.32 | 2.49 | 2.49 | -0.60% | 10,000 |
| Oct 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 6, 2026 | 2.35 | 2.35 | 2.35 | 2.50 | 2.50 | - | 1,000 |
| Oct 5, 2026 | 2.38 | 2.50 | 2.10 | 2.50 | 2.50 | 1.63% | 7,000 |
| Oct 2, 2026 | 2.50 | 2.56 | 2.22 | 2.46 | 2.46 | -4.09% | 18,000 |
| Sep 30, 2026 | 2.56 | 2.57 | 2.51 | 2.57 | 2.57 | 1.58% | 6,000 |
| Sep 29, 2026 | 2.65 | 2.65 | 2.51 | 2.53 | 2.53 | -0.79% | 7,000 |
| Sep 28, 2026 | 2.85 | 2.85 | 2.55 | 2.55 | 2.55 | -5.74% | 45,900 |
| Sep 25, 2026 | 2.88 | 2.88 | 2.65 | 2.70 | 2.70 | -3.40% | 47,000 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.62 | 2.80 | 2.80 | -2.10% | 37,000 |
| Sep 23, 2026 | 2.90 | 2.90 | 2.75 | 2.86 | 2.86 | 3.82% | 14,000 |
| Sep 22, 2026 | 2.70 | 2.81 | 2.65 | 2.75 | 2.75 | 3.97% | 87,000 |
| Sep 21, 2026 | 2.87 | 2.87 | 2.65 | 2.65 | 2.65 | -5.37% | 65,000 |
| Sep 18, 2026 | 3.10 | 3.10 | 2.79 | 2.80 | 2.80 | -3.62% | 90,000 |
| Sep 17, 2026 | 3.10 | 3.10 | 2.72 | 2.90 | 2.90 | -1.36% | 125,000 |
| Sep 16, 2026 | 2.85 | 3.08 | 2.72 | 2.94 | 2.94 | 3.16% | 71,000 |
| Sep 15, 2026 | 3.19 | 3.19 | 2.85 | 2.85 | 2.85 | -3.88% | 38,000 |
| Sep 14, 2026 | 3.15 | 3.15 | 2.91 | 2.97 | 2.97 | -5.87% | 34,500 |
| Sep 11, 2026 | 3.26 | 3.26 | 2.96 | 3.15 | 3.15 | 2.77% | 64,000 |
| Sep 10, 2026 | 3.27 | 3.27 | 3.00 | 3.07 | 3.07 | -6.55% | 65,000 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.04 | 3.28 | 3.28 | -1.35% | 77,000 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.15 | 3.33 | 3.33 | -4.04% | 75,000 |
| 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 |