HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	41.80	42.18	41.58	41.68	41.68	-1.19%	84,000
Oct 23, 2026	42.74	42.74	41.02	42.18	42.18	-	253,249
Oct 22, 2026	43.26	43.26	42.02	42.18	42.18	-2.95%	266,000
Oct 21, 2026	42.82	43.52	42.74	43.46	43.46	0.51%	179,319
Oct 20, 2026	43.10	43.90	42.94	43.24	43.24	0.32%	198,936
Oct 16, 2026	43.30	43.98	43.10	43.10	43.10	-0.78%	318,176
Oct 15, 2026	43.98	44.02	43.22	43.44	43.44	-1.63%	412,364
Oct 14, 2026	45.26	45.44	44.10	44.16	44.16	-1.95%	179,200
Oct 13, 2026	43.86	45.20	43.84	45.04	45.04	1.81%	193,126
Oct 12, 2026	43.66	44.82	43.44	44.24	44.24	0.91%	97,119
Oct 9, 2026	43.24	44.26	43.16	43.84	43.84	0.83%	174,800
Oct 8, 2026	44.98	45.04	43.38	43.48	43.48	-2.73%	289,800
Oct 7, 2026	44.90	44.98	44.54	44.70	44.70	-0.45%	151,771
Oct 6, 2026	44.38	45.20	44.38	44.90	44.90	1.08%	118,800
Oct 5, 2026	44.24	44.58	44.02	44.42	44.42	-0.40%	171,600
Oct 2, 2026	46.08	46.08	44.22	44.60	44.60	-3.63%	436,776
Sep 30, 2026	46.48	46.88	45.64	46.28	46.28	0.22%	388,193
Sep 29, 2026	45.50	46.58	45.50	46.18	46.18	-0.04%	148,800
Sep 28, 2026	45.96	47.00	45.90	46.20	46.20	0.79%	176,000
Sep 25, 2026	44.90	45.96	44.30	45.84	45.84	1.51%	262,800
Sep 24, 2026	45.08	45.86	45.00	45.16	45.16	-0.66%	114,032
Sep 23, 2026	45.02	46.20	44.82	45.46	45.46	-1.98%	181,600
Sep 22, 2026	46.20	46.62	45.62	46.38	46.38	0.09%	124,000
Sep 21, 2026	45.52	46.38	45.24	46.34	46.34	0.96%	432,400
Sep 18, 2026	45.50	46.00	45.38	45.90	45.90	1.19%	332,000
Sep 17, 2026	44.86	45.40	44.44	45.36	45.36	0.53%	132,400
Sep 16, 2026	45.04	45.40	44.44	45.12	45.12	0.94%	249,249
Sep 15, 2026	45.02	45.10	44.50	44.70	44.70	-1.63%	142,400
Sep 14, 2026	44.28	45.84	44.28	45.44	45.44	1.70%	172,000
Sep 11, 2026	44.30	44.82	44.20	44.68	44.68	-0.04%	146,913
Sep 10, 2026	45.00	45.12	44.22	44.70	44.70	-0.71%	146,000
Sep 9, 2026	46.70	46.80	46.10	46.22	45.02	-0.77%	274,810
Sep 8, 2026	46.50	46.88	46.20	46.58	45.37	-0.13%	211,200
Sep 7, 2026	48.00	48.00	46.52	46.64	45.43	-1.60%	217,600
Sep 4, 2026	46.92	47.64	46.92	47.40	46.17	2.38%	225,722
Sep 3, 2026	46.80	47.96	46.14	46.30	45.10	-0.26%	248,358
Sep 2, 2026	45.80	46.80	45.50	46.42	45.21	1.71%	316,800
Sep 1, 2026	46.36	46.36	45.10	45.64	44.46	0.40%	284,448
Aug 31, 2026	47.74	48.00	45.34	45.46	44.28	-4.86%	636,400
Aug 28, 2026	47.50	48.86	45.00	47.78	46.54	-0.13%	504,364
Aug 27, 2026	48.34	48.38	47.56	47.84	46.60	0.25%	102,866
Aug 26, 2026	48.40	48.40	47.58	47.72	46.48	0.21%	108,800
Aug 25, 2026	48.00	48.30	47.30	47.62	46.38	-0.38%	148,565
Aug 24, 2026	48.34	49.00	47.68	47.80	46.56	-1.08%	171,365
Aug 21, 2026	47.70	48.48	47.52	48.32	47.07	1.34%	227,560
Aug 20, 2026	46.72	48.46	46.16	47.68	46.44	3.20%	502,400
Aug 19, 2026	46.00	46.40	45.80	46.20	45.00	0.43%	214,633
Aug 18, 2026	45.90	46.28	45.78	46.00	44.81	-0.26%	167,213
Aug 17, 2026	45.94	46.38	45.78	46.12	44.92	0.83%	156,000
Aug 14, 2026	46.30	46.72	45.60	45.74	44.55	-1.63%	241,200