HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.38	40.70	39.02	40.70	40.70	5.82%	332,860
Jun 11, 2026	38.42	38.46	37.86	38.46	38.46	0.94%	324,240
Jun 10, 2026	39.00	39.00	37.96	38.10	38.10	-2.56%	292,500
Jun 9, 2026	40.78	40.80	40.12	40.52	39.10	0.50%	190,251
Jun 8, 2026	40.96	40.96	39.72	40.32	38.91	-1.56%	341,150
Jun 5, 2026	42.02	42.02	40.72	40.96	39.52	-1.77%	342,080
Jun 4, 2026	41.40	42.00	41.40	41.70	40.24	-0.67%	129,599
Jun 3, 2026	41.50	41.98	41.14	41.98	40.51	0.96%	196,400
Jun 2, 2026	41.68	41.86	41.44	41.58	40.12	-0.72%	167,600
Jun 1, 2026	42.20	42.20	41.30	41.88	40.41	-1.32%	252,600
May 29, 2026	41.92	42.44	41.56	42.44	40.95	1.48%	394,091
May 28, 2026	42.40	42.50	41.12	41.82	40.35	-1.60%	239,400
May 27, 2026	42.62	42.76	42.28	42.50	41.01	-1.21%	140,972
May 26, 2026	43.00	43.30	42.52	43.02	41.51	0.09%	308,041
May 22, 2026	42.50	43.18	42.18	42.98	41.47	1.13%	191,600
May 21, 2026	42.54	42.60	42.12	42.50	41.01	0.66%	152,200
May 20, 2026	42.46	42.46	41.60	42.22	40.74	-0.14%	117,600
May 19, 2026	42.00	42.28	41.78	42.28	40.80	0.91%	80,920
May 18, 2026	42.92	42.92	41.68	41.90	40.43	-1.23%	135,172
May 15, 2026	42.44	42.52	41.84	42.42	40.93	-0.05%	183,600
May 14, 2026	42.30	42.78	42.06	42.44	40.95	0.24%	141,200
May 13, 2026	42.90	42.90	42.32	42.34	40.86	-1.26%	142,855
May 12, 2026	42.96	43.00	42.56	42.88	41.38	-0.05%	222,033
May 11, 2026	42.94	42.94	42.32	42.90	41.40	-0.09%	141,600
May 8, 2026	42.44	42.94	42.26	42.94	41.44	0.33%	135,474
May 7, 2026	41.82	42.80	41.36	42.80	41.30	2.34%	546,882
May 6, 2026	41.42	41.82	41.20	41.82	40.35	1.55%	206,400
May 5, 2026	41.22	41.22	41.00	41.18	39.74	-0.68%	178,800
May 4, 2026	41.26	41.96	41.22	41.46	40.01	0.58%	102,400
Apr 30, 2026	41.98	41.98	41.22	41.22	39.78	-1.81%	134,800
Apr 29, 2026	41.70	42.10	41.60	41.98	40.51	0.33%	98,800
Apr 28, 2026	41.96	41.96	41.34	41.84	40.37	1.31%	105,200
Apr 27, 2026	41.50	41.50	41.06	41.30	39.85	-0.67%	208,969
Apr 24, 2026	41.50	41.58	41.02	41.58	40.12	-0.24%	122,900
Apr 23, 2026	41.38	41.68	41.16	41.68	40.22	0.72%	144,100
Apr 22, 2026	42.00	42.00	41.36	41.38	39.93	-1.48%	163,200
Apr 21, 2026	41.28	42.00	41.20	42.00	40.53	1.45%	123,200
Apr 20, 2026	41.88	41.90	41.36	41.40	39.95	-1.19%	113,600
Apr 17, 2026	42.02	42.02	41.54	41.90	40.43	-	106,800
Apr 16, 2026	42.26	42.26	41.36	41.90	40.43	-0.14%	156,400
Apr 15, 2026	42.24	42.26	41.48	41.96	40.49	-0.38%	296,631
Apr 14, 2026	42.00	42.22	41.82	42.12	40.64	0.24%	102,800
Apr 13, 2026	41.50	42.02	41.02	42.02	40.55	0.96%	181,600
Apr 10, 2026	41.60	42.00	41.42	41.62	40.16	0.14%	146,000
Apr 9, 2026	41.10	41.74	41.00	41.56	40.10	-1.00%	108,000
Apr 8, 2026	40.82	42.16	40.82	41.98	40.51	3.86%	427,999
Apr 2, 2026	40.34	40.98	40.08	40.42	39.00	0.20%	218,750
Apr 1, 2026	40.88	41.16	40.12	40.34	38.93	0.15%	215,169
Mar 31, 2026	39.78	40.66	39.62	40.28	38.87	0.70%	439,777
Mar 30, 2026	39.20	40.80	38.48	40.00	38.60	1.88%	405,200