HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	35.86	35.86	35.44	35.52	35.52	-0.95%	138,594
Dec 24, 2025	36.00	36.00	35.64	35.86	35.86	-0.17%	46,221
Dec 23, 2025	35.70	35.94	35.70	35.92	35.92	1.35%	133,621
Dec 22, 2025	35.58	35.58	35.32	35.44	35.44	-0.17%	131,175
Dec 19, 2025	35.54	35.70	35.26	35.50	35.50	-0.11%	265,600
Dec 18, 2025	35.40	35.54	35.08	35.54	35.54	0.40%	112,000
Dec 17, 2025	35.20	35.44	35.02	35.40	35.40	0.57%	328,572
Dec 16, 2025	36.00	36.00	35.02	35.20	35.20	-2.22%	261,991
Dec 15, 2025	35.74	36.00	35.60	36.00	36.00	0.06%	130,740
Dec 12, 2025	35.56	35.98	35.38	35.98	35.98	1.18%	259,603
Dec 11, 2025	36.28	36.28	35.54	35.56	35.56	-0.50%	80,799
Dec 10, 2025	35.80	35.82	35.48	35.74	35.74	-0.28%	142,000
Dec 9, 2025	36.48	36.48	35.78	35.84	35.84	-0.17%	166,703
Dec 8, 2025	36.50	36.50	35.90	35.90	35.90	-1.91%	203,677
Dec 5, 2025	36.96	36.96	36.18	36.60	36.60	-0.97%	150,616
Dec 4, 2025	36.18	36.96	36.16	36.96	36.96	0.98%	214,279
Dec 3, 2025	36.46	36.78	36.40	36.60	36.60	-1.08%	135,034
Dec 2, 2025	36.56	37.00	36.38	37.00	37.00	1.54%	285,553
Dec 1, 2025	35.84	36.60	35.78	36.44	36.44	0.77%	124,150
Nov 28, 2025	36.56	36.66	36.16	36.16	36.16	-1.69%	174,600
Nov 27, 2025	36.50	37.08	36.50	36.78	36.78	0.88%	240,400
Nov 26, 2025	36.54	36.74	36.12	36.46	36.46	0.22%	230,911
Nov 25, 2025	36.72	36.74	36.10	36.38	36.38	0.44%	202,800
Nov 24, 2025	35.94	36.60	35.68	36.22	36.22	0.78%	454,000
Nov 21, 2025	36.10	36.14	35.70	35.94	35.94	-0.99%	313,800
Nov 20, 2025	36.54	36.76	36.08	36.30	36.30	-0.55%	253,601
Nov 19, 2025	36.06	36.60	36.06	36.50	36.50	-1.14%	196,752