HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.34	40.98	40.08	40.42	40.42	0.20%	218,750
Apr 1, 2026	40.88	41.16	40.12	40.34	40.34	0.15%	215,169
Mar 31, 2026	39.78	40.66	39.62	40.28	40.28	0.70%	439,777
Mar 30, 2026	39.20	40.80	38.48	40.00	40.00	1.88%	405,200
Mar 27, 2026	38.58	39.38	38.58	39.26	39.26	0.15%	122,400
Mar 26, 2026	38.78	39.38	38.78	39.20	39.20	-0.51%	142,800
Mar 25, 2026	39.00	39.78	39.00	39.40	39.40	0.41%	116,400
Mar 24, 2026	39.94	39.94	38.44	39.24	39.24	3.05%	285,600
Mar 23, 2026	39.94	39.94	37.90	38.08	38.08	-4.85%	291,400
Mar 20, 2026	40.00	40.38	39.56	40.02	40.02	-0.30%	284,850
Mar 19, 2026	39.86	40.46	39.84	40.14	40.14	-0.64%	163,675
Mar 18, 2026	39.98	40.60	39.50	40.40	40.40	1.10%	133,399
Mar 17, 2026	39.72	40.18	39.72	39.96	39.96	1.16%	111,238
Mar 16, 2026	39.48	39.62	38.92	39.50	39.50	0.05%	170,400
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