Hunlicar Group Limited - 3638.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	12.98	12.98	13	12.97	12,000
February 16, 2026	12.92	12.95	12.95	12.96	12.7	55,000
February 13, 2026	12.92	12.88	12.88	12.92	12.79	70,000
February 12, 2026	12.9	12.98	12.98	12.99	12.78	188,000
February 11, 2026	12.9	12.92	12.92	12.98	12.78	258,000
February 10, 2026	12.92	13	13	13.09	12.76	267,000
February 09, 2026	12.85	12.97	12.97	12.97	12.68	240,000
February 06, 2026	12.78	12.7	12.7	12.78	12.51	250,000
February 05, 2026	12.78	12.78	12.78	12.78	12.47	238,000
February 04, 2026	12.79	12.78	12.78	12.79	12.45	218,000
February 03, 2026	12.84	12.72	12.72	12.9	12.4	206,000
February 02, 2026	13.1	12.6	12.6	13.1	12.6	211,000
January 30, 2026	13.2	13.1	13.1	13.2	12.75	145,700
January 29, 2026	13.29	13.08	13.08	13.29	12.9	231,000
January 28, 2026	13.34	13.19	13.19	13.41	13.1	78,000
January 27, 2026	13.35	13.29	13.29	13.35	13.08	148,700
January 26, 2026	13.6	13.2	13.2	13.6	13.2	180,000
January 23, 2026	13.64	13.45	13.45	13.64	13.4	190,000
January 22, 2026	13.7	13.52	13.52	13.7	13.39	317,000
January 21, 2026	13.68	13.58	13.58	13.69	13.5	208,000
January 20, 2026	13.66	13.6	13.6	13.66	13.39	207,000
January 19, 2026	13.59	13.58	13.58	13.72	13.48	223,000
January 16, 2026	13.75	13.62	13.62	13.75	13.46	240,000
January 15, 2026	13.7	13.64	13.64	13.7	13.46	302,000
January 14, 2026	13.79	13.67	13.67	13.79	13.5	254,000
January 13, 2026	13.9	13.7	13.7	13.9	13.45	273,000
January 12, 2026	13.8	13.79	13.79	13.8	13.48	254,000
January 09, 2026	13.8	13.68	13.68	13.8	13.44	254,000
January 08, 2026	13.88	13.75	13.75	13.88	13.5	282,000
January 07, 2026	13.68	13.88	13.88	13.88	13.4	290,300
January 06, 2026	13.8	13.8	13.8	13.8	13.45	332,000
January 05, 2026	13.99	13.79	13.79	13.99	13.47	323,000
January 02, 2026	14	13.9	13.9	14	13.65	288,000
December 31, 2025	14	13.95	13.95	14	13.7	185,000
December 30, 2025	13.9	13.9	13.9	13.92	13.63	333,000
December 29, 2025	14	13.78	13.78	14	13.61	275,000
December 24, 2025	13.8	13.95	13.95	13.98	13.54	156,000
December 23, 2025	14	13.8	13.8	14	13.39	295,600
December 22, 2025	14.1	13.7	13.7	14.19	13.42	322,000
December 19, 2025	14	13.95	13.95	14	13.7	269,000
December 18, 2025	13.9	13.86	13.86	14.05	13.7	258,000
December 17, 2025	13.9	13.85	13.85	13.96	13.6	279,300
December 16, 2025	14	13.78	13.78	14	13.6	280,000
December 15, 2025	14	13.97	13.97	14	13.74	249,000
December 12, 2025	13.7	13.8	13.8	13.9	13.59	328,000
December 11, 2025	14	13.5	13.5	14	13.45	449,000
December 10, 2025	13.9	13.9	13.9	13.9	13.12	415,000
December 09, 2025	13.8	13.8	13.8	13.98	13.65	356,000
December 08, 2025	14.1	13.74	13.74	14.1	13.5	298,000
December 05, 2025	13.7	14	14	14	13.45	432,000
December 04, 2025	13.9	13.69	13.69	13.91	13.1	416,000
December 03, 2025	13.88	13.76	13.76	13.95	13.6	361,000
December 02, 2025	13.8	13.88	13.88	13.89	13.7	284,000
December 01, 2025	14.2	13.78	13.78	14.2	13.3	347,000
November 28, 2025	13.88	13.98	13.98	14.08	13.48	508,000
November 27, 2025	13.5	13.88	13.88	13.89	13.43	267,000
November 26, 2025	13.3	13.5	13.5	13.57	13.08	305,000
November 25, 2025	13.4	13.24	13.24	13.4	13	311,000
November 24, 2025	13	13.2	13.2	13.2	12.58	360,000
November 21, 2025	12.6	12.8	12.8	12.8	12.42	409,000

Hunlicar Group Limited (3638.HK) HKSE