HKG:0322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.05	12.11	11.96	12.06	12.06	0.08%	4,191,417
Dec 4, 2025	11.97	12.06	11.92	12.05	12.05	0.67%	3,055,478
Dec 3, 2025	12.14	12.17	11.87	11.97	11.97	-1.32%	6,696,493
Dec 2, 2025	12.04	12.19	12.04	12.13	12.13	0.17%	5,033,532
Dec 1, 2025	12.12	12.12	11.96	12.11	12.11	1.51%	6,848,063
Nov 28, 2025	11.80	12.05	11.80	11.93	11.93	-0.33%	7,247,989
Nov 27, 2025	12.00	12.09	11.94	11.97	11.97	-0.25%	4,515,300
Nov 26, 2025	12.29	12.29	11.97	12.00	12.00	-0.66%	9,572,071
Nov 25, 2025	11.96	12.11	11.96	12.08	12.08	0.50%	5,092,827
Nov 24, 2025	11.98	12.10	11.92	12.02	12.02	0.42%	10,634,910
Nov 21, 2025	12.07	12.19	11.91	11.97	11.97	-0.91%	9,451,169
Nov 20, 2025	12.09	12.29	12.01	12.08	12.08	0.50%	16,596,380
Nov 19, 2025	12.09	12.17	11.91	12.02	12.02	-0.58%	13,313,700
Nov 18, 2025	12.20	12.29	12.00	12.09	12.09	-1.31%	10,484,170
Nov 17, 2025	12.06	12.35	11.90	12.25	12.25	2.08%	21,183,750
Nov 14, 2025	11.93	12.07	11.84	12.00	12.00	0.59%	6,937,000
Nov 13, 2025	11.71	11.95	11.63	11.93	11.93	1.45%	8,474,489
Nov 12, 2025	11.87	12.06	11.71	11.76	11.76	-2.33%	18,612,970
Nov 11, 2025	12.08	12.10	11.96	12.04	12.04	0.50%	8,701,304
Nov 10, 2025	11.88	12.01	11.84	11.98	11.98	0.84%	5,654,195
Nov 7, 2025	11.75	11.91	11.60	11.88	11.88	1.54%	10,869,610
Nov 6, 2025	11.86	12.04	11.69	11.70	11.70	-1.35%	22,775,960
Nov 5, 2025	11.27	11.86	11.27	11.86	11.86	4.31%	27,836,500
Nov 4, 2025	11.01	11.42	11.00	11.37	11.37	3.27%	16,309,540
Nov 3, 2025	10.57	11.05	10.52	11.01	11.01	3.28%	13,798,650
Oct 31, 2025	10.79	10.89	10.65	10.66	10.66	-1.57%	14,232,840
Oct 30, 2025	11.04	11.09	10.81	10.83	10.83	-1.63%	5,774,185
Oct 28, 2025	10.99	11.06	10.88	11.01	11.01	0.09%	4,646,561
Oct 27, 2025	10.99	11.10	10.94	11.00	11.00	0.82%	4,235,570
Oct 24, 2025	10.96	11.10	10.84	10.91	10.91	-0.46%	7,491,798
Oct 23, 2025	10.82	10.99	10.79	10.96	10.96	1.01%	10,380,320
Oct 22, 2025	10.70	10.90	10.62	10.85	10.85	0.56%	6,739,310
Oct 21, 2025	10.94	10.94	10.77	10.79	10.79	-0.74%	6,923,177
Oct 20, 2025	10.78	10.93	10.77	10.87	10.87	0.83%	6,759,600
Oct 17, 2025	10.95	10.97	10.75	10.78	10.78	-1.10%	8,700,992
Oct 16, 2025	10.69	10.96	10.64	10.90	10.90	2.06%	11,852,880
Oct 15, 2025	10.70	10.78	10.55	10.68	10.68	0.95%	10,642,100
Oct 14, 2025	10.65	10.68	10.47	10.58	10.58	-0.38%	13,238,130
Oct 13, 2025	10.30	10.67	10.22	10.62	10.62	1.34%	17,504,970
Oct 10, 2025	10.49	10.50	10.27	10.48	10.48	0.29%	9,054,537
Oct 9, 2025	10.32	10.56	10.26	10.45	10.45	1.26%	6,582,047
Oct 8, 2025	10.29	10.35	10.24	10.32	10.32	0.98%	6,436,811
Oct 6, 2025	10.27	10.28	10.16	10.22	10.22	-0.49%	4,966,000
Oct 3, 2025	10.42	10.45	10.23	10.27	10.27	-1.82%	7,891,904
Oct 2, 2025	10.40	10.48	10.38	10.46	10.46	0.38%	4,882,988
Sep 30, 2025	10.40	10.52	10.35	10.42	10.42	0.10%	5,912,303
Sep 29, 2025	10.46	10.46	10.31	10.41	10.41	0.10%	6,353,110
Sep 26, 2025	10.30	10.46	10.20	10.40	10.40	0.68%	6,580,764
Sep 25, 2025	10.38	10.45	10.32	10.33	10.33	-0.48%	5,253,531
Sep 24, 2025	10.47	10.58	10.36	10.38	10.38	-0.86%	9,299,645