Hunlicar Group Limited (HKG:3638)
Hong Kong
· Delayed Price · Currency is HKD 8.04
+0.04 (0.50%)
Apr 29, 2026, 3:59 PM HKT
Hunlicar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 10.20 | 10.38 | 10.13 | 10.35 | 10.35 | 2.27% | 106,000 |
| Mar 10, 2026 | 10.20 | 10.20 | 9.90 | 10.12 | 10.12 | -0.98% | 74,500 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.10 | 10.22 | 10.22 | -7.93% | 135,000 |
| Mar 6, 2026 | 11.60 | 12.00 | 10.92 | 11.10 | 11.10 | -5.13% | 236,000 |
| Mar 5, 2026 | 11.66 | 11.75 | 11.37 | 11.70 | 11.70 | 0.78% | 161,000 |
| Mar 4, 2026 | 11.68 | 11.80 | 11.45 | 11.61 | 11.61 | 0.09% | 193,000 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -3.41% | 157,000 |
| Mar 2, 2026 | 12.50 | 12.50 | 11.79 | 12.01 | 12.01 | -4.30% | 230,000 |
| Feb 27, 2026 | 12.45 | 12.55 | 12.30 | 12.55 | 12.55 | -0.40% | 197,167 |
| Feb 26, 2026 | 12.80 | 12.97 | 12.30 | 12.60 | 12.60 | -1.41% | 205,000 |
| Feb 25, 2026 | 12.89 | 12.93 | 12.65 | 12.78 | 12.78 | -0.54% | 176,000 |
| Feb 24, 2026 | 12.93 | 13.00 | 12.66 | 12.85 | 12.85 | -0.93% | 148,000 |
| Feb 23, 2026 | 13.00 | 13.00 | 12.75 | 12.97 | 12.97 | -0.08% | 238,000 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.97 | 12.98 | 12.98 | 0.23% | 11,000 |
| Feb 16, 2026 | 12.92 | 12.96 | 12.70 | 12.95 | 12.95 | 0.54% | 54,000 |
| Feb 13, 2026 | 12.92 | 12.92 | 12.79 | 12.88 | 12.88 | -0.77% | 70,000 |
| Feb 12, 2026 | 12.90 | 12.99 | 12.78 | 12.98 | 12.98 | 0.46% | 187,000 |
| Feb 11, 2026 | 12.90 | 12.98 | 12.78 | 12.92 | 12.92 | -0.62% | 257,000 |
| Feb 10, 2026 | 12.92 | 13.09 | 12.76 | 13.00 | 13.00 | 0.23% | 266,000 |
| Feb 9, 2026 | 12.85 | 12.97 | 12.68 | 12.97 | 12.97 | 2.13% | 237,000 |
| Feb 6, 2026 | 12.78 | 12.78 | 12.51 | 12.70 | 12.70 | -0.63% | 247,000 |
| Feb 5, 2026 | 12.78 | 12.78 | 12.47 | 12.78 | 12.78 | - | 237,000 |
| Feb 4, 2026 | 12.79 | 12.79 | 12.45 | 12.78 | 12.78 | 0.47% | 218,000 |
| Feb 3, 2026 | 12.84 | 12.90 | 12.40 | 12.72 | 12.72 | 0.95% | 205,000 |
| Feb 2, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -3.82% | 211,000 |
| Jan 30, 2026 | 13.20 | 13.20 | 12.75 | 13.10 | 13.10 | 0.15% | 144,700 |
| Jan 29, 2026 | 13.29 | 13.29 | 12.90 | 13.08 | 13.08 | -0.83% | 230,000 |
| Jan 28, 2026 | 13.34 | 13.41 | 13.10 | 13.19 | 13.19 | -0.75% | 78,000 |
| Jan 27, 2026 | 13.35 | 13.35 | 13.08 | 13.29 | 13.29 | 0.68% | 147,700 |
| Jan 26, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -1.86% | 178,000 |
| Jan 23, 2026 | 13.64 | 13.64 | 13.40 | 13.45 | 13.45 | -0.52% | 189,000 |
| Jan 22, 2026 | 13.70 | 13.70 | 13.39 | 13.52 | 13.52 | -0.44% | 317,000 |
| Jan 21, 2026 | 13.68 | 13.69 | 13.50 | 13.58 | 13.58 | -0.15% | 208,000 |
| Jan 20, 2026 | 13.66 | 13.66 | 13.39 | 13.60 | 13.60 | 0.15% | 207,000 |
| Jan 19, 2026 | 13.59 | 13.72 | 13.48 | 13.58 | 13.58 | -0.29% | 222,000 |
| Jan 16, 2026 | 13.75 | 13.75 | 13.46 | 13.62 | 13.62 | -0.15% | 240,000 |
| Jan 15, 2026 | 13.70 | 13.70 | 13.46 | 13.64 | 13.64 | -0.22% | 302,000 |
| Jan 14, 2026 | 13.79 | 13.79 | 13.50 | 13.67 | 13.67 | -0.22% | 254,000 |
| Jan 13, 2026 | 13.90 | 13.90 | 13.45 | 13.70 | 13.70 | -0.65% | 272,000 |
| Jan 12, 2026 | 13.80 | 13.80 | 13.48 | 13.79 | 13.79 | 0.80% | 252,000 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.44 | 13.68 | 13.68 | -0.51% | 253,000 |
| Jan 8, 2026 | 13.88 | 13.88 | 13.50 | 13.75 | 13.75 | -0.94% | 281,000 |
| Jan 7, 2026 | 13.68 | 13.88 | 13.40 | 13.88 | 13.88 | 0.58% | 290,300 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.45 | 13.80 | 13.80 | 0.07% | 331,000 |
| Jan 5, 2026 | 13.99 | 13.99 | 13.47 | 13.79 | 13.79 | -0.79% | 322,000 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | -0.36% | 287,000 |
| Dec 31, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | 0.36% | 185,000 |
| Dec 30, 2025 | 13.90 | 13.92 | 13.63 | 13.90 | 13.90 | 0.87% | 333,000 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.61 | 13.78 | 13.78 | -1.22% | 273,000 |
| Dec 24, 2025 | 13.80 | 13.98 | 13.54 | 13.95 | 13.95 | 1.09% | 155,000 |
| Dec 23, 2025 | 14.00 | 14.00 | 13.39 | 13.80 | 13.80 | 0.73% | 294,600 |
| Dec 22, 2025 | 14.10 | 14.19 | 13.42 | 13.70 | 13.70 | -1.79% | 321,000 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | 0.65% | 268,000 |
| Dec 18, 2025 | 13.90 | 14.05 | 13.70 | 13.86 | 13.86 | 0.07% | 258,000 |
| Dec 17, 2025 | 13.90 | 13.96 | 13.60 | 13.85 | 13.85 | 0.51% | 279,300 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.60 | 13.78 | 13.78 | -1.36% | 279,000 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.74 | 13.97 | 13.97 | 0.58% | 248,000 |
| Dec 12, 2025 | 13.70 | 13.90 | 13.59 | 13.89 | 13.89 | 2.89% | 330,000 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.45 | 13.50 | 13.50 | -2.88% | 449,000 |
| Dec 10, 2025 | 13.90 | 13.90 | 13.12 | 13.90 | 13.90 | 0.72% | 414,000 |
| Dec 9, 2025 | 13.80 | 13.98 | 13.65 | 13.80 | 13.80 | 0.44% | 355,000 |
| Dec 8, 2025 | 14.10 | 14.10 | 13.50 | 13.74 | 13.74 | -1.86% | 297,000 |
| Dec 5, 2025 | 13.70 | 14.00 | 13.45 | 14.00 | 14.00 | 2.26% | 431,000 |
| Dec 4, 2025 | 13.90 | 13.91 | 13.10 | 13.69 | 13.69 | -0.51% | 415,000 |
| Dec 3, 2025 | 13.88 | 13.95 | 13.60 | 13.76 | 13.76 | -0.86% | 361,000 |
| Dec 2, 2025 | 13.80 | 13.89 | 13.70 | 13.88 | 13.88 | 0.73% | 285,000 |
| Dec 1, 2025 | 14.20 | 14.20 | 13.30 | 13.78 | 13.78 | -1.43% | 346,000 |
| Nov 28, 2025 | 13.88 | 14.08 | 13.48 | 13.98 | 13.98 | 0.72% | 508,000 |