HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.30	46.72	45.60	45.74	45.74	-1.63%	241,200
Aug 13, 2026	46.00	46.52	46.00	46.50	46.50	0.35%	131,426
Aug 12, 2026	46.86	46.86	45.60	46.34	46.34	-1.74%	416,400
Aug 11, 2026	47.34	47.78	46.90	47.16	47.16	0.04%	232,146
Aug 10, 2026	47.84	47.84	47.00	47.14	47.14	-1.46%	277,346
Aug 7, 2026	48.44	48.88	47.44	47.84	47.84	-2.29%	483,200
Aug 6, 2026	49.06	49.20	48.38	48.96	48.96	-0.77%	392,000
Aug 5, 2026	49.54	49.54	47.86	49.34	49.34	-0.40%	717,570
Aug 4, 2026	50.10	50.30	49.12	49.54	49.54	-1.71%	366,000
Aug 3, 2026	49.80	51.20	49.66	50.40	50.40	1.08%	654,816
Jul 31, 2026	49.80	49.98	48.82	49.86	49.86	0.44%	402,667
Jul 30, 2026	49.44	50.40	48.54	49.64	49.64	-0.40%	635,884
Jul 29, 2026	49.80	49.86	48.76	49.84	49.84	0.65%	649,440
Jul 28, 2026	48.14	49.70	47.78	49.52	49.52	2.44%	763,320
Jul 27, 2026	46.06	48.86	46.06	48.34	48.34	5.00%	1,050,940
Jul 24, 2026	42.96	47.44	42.74	46.04	46.04	6.67%	1,843,501
Jul 23, 2026	43.20	43.80	42.80	43.16	43.16	1.41%	488,660
Jul 22, 2026	42.56	42.92	41.88	42.56	42.56	0.24%	192,908
Jul 21, 2026	42.80	43.36	42.42	42.46	42.46	-0.56%	243,200
Jul 20, 2026	42.46	42.70	41.86	42.70	42.70	1.72%	231,528
Jul 17, 2026	42.54	42.70	41.68	41.98	41.98	-0.85%	206,400
Jul 16, 2026	41.88	42.70	41.48	42.34	42.34	1.29%	310,451
Jul 15, 2026	41.08	41.80	40.98	41.80	41.80	2.00%	420,400
Jul 14, 2026	40.06	40.98	39.76	40.98	40.98	1.69%	251,600
Jul 13, 2026	39.52	40.70	39.52	40.30	40.30	1.56%	194,000
Jul 10, 2026	40.52	40.52	39.52	39.68	39.68	0.66%	275,200
Jul 9, 2026	40.18	40.50	39.42	39.42	39.42	-1.99%	165,695
Jul 8, 2026	39.50	40.48	39.48	40.22	40.22	2.55%	377,145
Jul 7, 2026	39.80	39.80	39.08	39.22	39.22	-0.15%	188,800
Jul 6, 2026	38.98	39.44	38.64	39.28	39.28	1.66%	379,200
Jul 3, 2026	38.20	38.88	38.20	38.64	38.64	2.17%	167,200
Jul 2, 2026	37.74	38.52	37.50	37.82	37.82	0.27%	302,020
Jun 30, 2026	38.20	38.46	37.36	37.72	37.72	-1.41%	306,400
Jun 29, 2026	37.50	38.60	37.50	38.26	38.26	0.16%	129,600
Jun 26, 2026	38.36	38.36	37.50	38.20	38.20	-0.47%	215,200
Jun 25, 2026	39.00	39.00	37.82	38.38	38.38	-	146,840
Jun 24, 2026	38.60	38.60	37.90	38.38	38.38	-0.10%	168,800
Jun 23, 2026	37.80	39.76	37.80	38.42	38.42	-0.62%	206,000
Jun 22, 2026	39.30	39.30	37.94	38.66	38.66	-0.46%	241,280
Jun 18, 2026	40.22	41.26	38.84	38.84	38.84	-3.86%	251,710
Jun 17, 2026	41.10	41.30	40.00	40.40	40.40	-3.02%	161,220
Jun 16, 2026	41.12	41.96	41.00	41.66	41.66	0.63%	216,648
Jun 15, 2026	41.00	42.12	41.00	41.40	41.40	1.72%	345,690
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