HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.96	41.96	41.34	41.84	41.84	1.31%	105,200
Apr 27, 2026	41.50	41.50	41.06	41.30	41.30	-0.67%	208,969
Apr 24, 2026	41.50	41.58	41.02	41.58	41.58	-0.24%	122,900
Apr 23, 2026	41.38	41.68	41.16	41.68	41.68	0.72%	144,100
Apr 22, 2026	42.00	42.00	41.36	41.38	41.38	-1.48%	163,200
Apr 21, 2026	41.28	42.00	41.20	42.00	42.00	1.45%	123,200
Apr 20, 2026	41.88	41.90	41.36	41.40	41.40	-1.19%	113,600
Apr 17, 2026	42.02	42.02	41.54	41.90	41.90	-	106,800
Apr 16, 2026	42.26	42.26	41.36	41.90	41.90	-0.14%	156,400
Apr 15, 2026	42.24	42.26	41.48	41.96	41.96	-0.38%	296,631
Apr 14, 2026	42.00	42.22	41.82	42.12	42.12	0.24%	102,800
Apr 13, 2026	41.50	42.02	41.02	42.02	42.02	0.96%	181,600
Apr 10, 2026	41.60	42.00	41.42	41.62	41.62	0.14%	146,000
Apr 9, 2026	41.10	41.74	41.00	41.56	41.56	-1.00%	108,000
Apr 8, 2026	40.82	42.16	40.82	41.98	41.98	3.86%	427,999
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