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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.9	12.78	12.78	13	12.47	408,000
November 19, 2025	12.8	12.88	12.88	12.99	12.7	316,000
November 18, 2025	13	12.64	12.64	13	12.37	382,000
November 17, 2025	13	13	13	14.87	12.8	384,000
November 14, 2025	13.1	12.99	12.99	13.1	12.4	619,000
November 13, 2025	13	13.3	13.3	13.3	12.84	402,000
November 12, 2025	13.4	13	13	13.4	12.77	358,000
November 11, 2025	13.4	13.35	13.35	13.4	12.8	682,000
November 10, 2025	13.8	13.2	13.2	13.8	12.4	681,000
November 07, 2025	14.5	13.5	13.5	14.5	13.31	414,010
November 06, 2025	13.66	14.2	14.2	14.2	13.38	402,000
November 05, 2025	13.1	13.48	13.48	13.99	13.1	349,000
November 04, 2025	13.4	13.4	13.4	13.6	13.33	459,000
November 03, 2025	13.6	13.54	13.54	13.94	13.4	321,000
October 31, 2025	13.5	13.88	13.88	13.95	13.5	375,800
October 30, 2025	14.67	13.71	13.71	14.67	13.4	638,000
October 28, 2025	14.8	14.29	14.29	14.8	14.06	320,000
October 27, 2025	14.49	14.53	14.53	14.55	13.82	391,300
October 26, 2025	14.49	14.53	14.53	14.55	13.82	391,300
October 24, 2025	14.08	14.02	14.02	14.49	14.02	333,000
October 23, 2025	13.8	14.02	14.02	14.24	13.8	340,000
October 22, 2025	14.06	14.15	14.15	14.62	14.06	353,000
October 21, 2025	14	14.33	14.33	14.82	14	348,000
October 20, 2025	13.91	14.59	14.59	14.79	13.91	459,000
October 17, 2025	13.31	13.85	13.85	14.64	13.31	793,000
October 16, 2025	13.51	13.71	13.71	14.43	13.51	478,000
October 15, 2025	13.6	13.92	13.92	14.59	13.4	1.15M
October 14, 2025	13.4	14.1	14.1	14.1	12.5	1.23M
October 13, 2025	13.5	13.79	13.79	14.21	13.5	610,500
October 10, 2025	14.5	14.28	14.28	14.99	14.28	426,000
October 09, 2025	15.2	14.93	14.93	15.79	14.93	474,000
October 08, 2025	14.59	14.93	14.93	15.72	14.38	522,000
October 06, 2025	15.2	14.82	14.82	15.36	14.46	492,000
October 03, 2025	14.54	15.2	15.2	15.2	14.37	693,250
October 02, 2025	13.5	14.3	14.3	15.94	13.5	854,000
September 30, 2025	16.7	13.78	13.78	17.03	12.9	1.29M

Hunlicar Group Limited (3638.HK) HKSE