HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.70	39.90	39.30	39.48	39.48	-2.08%	217,650
Mar 12, 2026	40.80	40.80	39.76	40.32	40.32	-0.69%	184,350
Mar 11, 2026	41.00	41.28	40.40	40.60	40.60	-1.12%	144,000
Mar 10, 2026	40.80	41.10	40.60	41.06	41.06	2.75%	165,643
Mar 9, 2026	40.10	40.10	39.22	39.96	39.96	-1.67%	255,200
Mar 6, 2026	40.16	40.84	39.80	40.64	40.64	1.09%	132,500
Mar 5, 2026	40.50	40.74	40.00	40.20	40.20	0.35%	195,305
Mar 4, 2026	41.00	41.00	39.66	40.06	40.06	-2.20%	666,000
Mar 3, 2026	41.50	41.50	40.68	40.96	40.96	-0.78%	235,334
Mar 2, 2026	42.26	42.70	41.02	41.28	41.28	-2.96%	295,695
Feb 27, 2026	42.28	42.68	42.28	42.54	42.54	0.76%	227,233
Feb 26, 2026	42.40	42.74	42.10	42.22	42.22	-0.14%	291,455
Feb 25, 2026	42.52	42.74	41.92	42.28	42.28	0.48%	261,482
Feb 24, 2026	43.10	43.10	41.80	42.08	42.08	-3.09%	234,800
Feb 23, 2026	43.10	43.56	43.10	43.42	43.42	0.65%	218,000
Feb 20, 2026	41.84	43.46	40.72	43.14	43.14	3.11%	652,093
Feb 16, 2026	40.80	41.92	40.36	41.84	41.84	1.80%	165,200
Feb 13, 2026	41.40	42.48	40.38	41.10	41.10	-2.14%	766,020
Feb 12, 2026	41.40	42.00	41.36	42.00	42.00	1.50%	648,637
Feb 11, 2026	40.50	41.38	40.22	41.38	41.38	2.94%	678,422
Feb 10, 2026	38.02	40.98	38.02	40.20	40.20	4.69%	895,427
Feb 9, 2026	37.48	38.40	37.12	38.40	38.40	3.50%	390,930
Feb 6, 2026	36.80	37.18	36.76	37.10	37.10	-0.22%	95,745
Feb 5, 2026	37.24	37.24	36.64	37.18	37.18	-0.27%	80,145
Feb 4, 2026	36.92	37.36	36.88	37.28	37.28	0.98%	220,000
Feb 3, 2026	36.78	37.42	36.72	36.92	36.92	1.26%	142,400
Feb 2, 2026	37.46	37.46	36.20	36.46	36.46	-3.54%	376,955
Jan 30, 2026	38.20	38.20	37.66	37.80	37.80	-1.00%	149,910
Jan 29, 2026	38.14	38.34	37.92	38.18	38.18	-0.05%	143,600
Jan 28, 2026	37.66	38.50	37.66	38.20	38.20	1.43%	256,137
Jan 27, 2026	37.50	37.76	37.48	37.66	37.66	0.53%	66,242
Jan 26, 2026	37.86	37.86	37.04	37.46	37.46	-0.27%	226,043
Jan 23, 2026	37.32	37.88	37.32	37.56	37.56	0.21%	322,504
Jan 22, 2026	37.00	37.48	36.90	37.48	37.48	1.57%	148,125
Jan 21, 2026	36.80	37.06	36.80	36.90	36.90	-0.43%	178,469
Jan 20, 2026	37.18	37.32	36.92	37.06	37.06	-0.22%	172,400
Jan 19, 2026	37.30	37.46	37.08	37.14	37.14	-0.43%	195,652
Jan 16, 2026	36.72	37.50	36.72	37.30	37.30	1.75%	470,688
Jan 15, 2026	36.62	36.76	36.38	36.66	36.66	0.49%	273,120
Jan 14, 2026	36.48	36.60	36.08	36.48	36.48	-	190,940
Jan 13, 2026	35.98	36.72	35.98	36.48	36.48	0.88%	355,600
Jan 12, 2026	36.00	36.36	36.00	36.16	36.16	0.50%	181,800
Jan 9, 2026	35.82	35.98	35.42	35.98	35.98	0.84%	107,000
Jan 8, 2026	35.62	35.78	35.20	35.68	35.68	-0.89%	213,400
Jan 7, 2026	36.02	36.08	35.68	36.00	36.00	-0.06%	193,556
Jan 6, 2026	36.00	36.06	35.40	36.02	36.02	0.90%	138,290
Jan 5, 2026	35.50	35.84	35.22	35.70	35.70	0.28%	59,958
Jan 2, 2026	35.40	35.78	35.04	35.60	35.60	0.68%	87,260
Dec 31, 2025	35.50	35.60	35.36	35.36	35.36	-0.17%	49,800
Dec 30, 2025	35.40	35.76	35.22	35.42	35.42	-0.28%	156,328