HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	44.00	44.82	42.32	44.60	44.60	-0.31%	1,122,400
Mar 27, 2026	42.74	44.86	42.14	44.74	44.74	4.68%	1,416,000
Mar 26, 2026	43.06	45.92	41.80	42.74	42.74	-1.97%	1,773,100
Mar 25, 2026	42.50	44.44	42.50	43.60	43.60	2.59%	1,586,900
Mar 24, 2026	42.50	43.10	41.12	42.50	42.50	2.41%	853,900
Mar 23, 2026	42.58	43.60	40.70	41.50	41.50	-2.17%	1,307,200
Mar 20, 2026	42.30	44.78	41.82	42.42	42.42	0.28%	1,254,600
Mar 19, 2026	40.84	43.02	40.82	42.30	42.30	0.14%	901,018
Mar 18, 2026	41.66	43.20	41.66	42.24	42.24	1.39%	718,900
Mar 17, 2026	43.66	45.18	41.66	41.66	41.66	-4.58%	1,253,400
Mar 16, 2026	45.72	46.00	43.22	43.66	43.66	-4.51%	1,485,600
Mar 13, 2026	45.62	46.46	44.50	45.72	45.72	0.22%	2,189,006
Mar 12, 2026	43.40	46.00	43.40	45.62	45.62	5.12%	2,965,900
Mar 11, 2026	42.00	45.30	41.66	43.40	43.40	4.58%	3,023,600
Mar 10, 2026	41.68	43.70	41.06	41.50	41.50	3.03%	1,194,000
Mar 9, 2026	40.00	40.28	37.06	40.28	40.28	-0.05%	2,865,200
Mar 6, 2026	40.10	41.30	40.00	40.30	40.30	-0.89%	711,500
Mar 5, 2026	38.70	40.80	38.70	40.66	40.66	6.11%	1,355,077
Mar 4, 2026	39.90	40.60	38.10	38.32	38.32	-8.76%	1,843,900
Mar 3, 2026	44.50	44.82	40.00	42.00	42.00	-5.79%	1,756,887
Mar 2, 2026	45.80	45.80	43.12	44.58	44.58	-2.66%	1,558,700
Feb 27, 2026	45.80	45.94	44.52	45.80	45.80	-	971,900
Feb 26, 2026	45.78	46.34	45.50	45.80	45.80	-	1,358,978
Feb 25, 2026	45.78	46.16	45.04	45.80	45.80	0.04%	1,383,200
Feb 24, 2026	45.80	45.80	44.66	45.78	45.78	-0.65%	1,925,000
Feb 23, 2026	45.70	46.18	45.10	46.08	46.08	1.23%	1,237,300
Feb 20, 2026	46.30	46.38	44.20	45.52	45.52	-1.04%	1,604,500
Feb 16, 2026	45.50	46.90	44.00	46.00	46.00	1.32%	1,699,300
Feb 13, 2026	43.36	45.70	43.28	45.40	45.40	3.65%	3,634,500
Feb 12, 2026	45.00	45.60	42.50	43.80	43.80	-4.37%	8,454,560