HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.56	29.16	28.40	28.60	28.60	1.42%	816,800
Jul 30, 2026	28.50	29.00	27.54	28.20	28.20	-2.02%	1,677,192
Jul 29, 2026	29.30	29.30	27.80	28.78	28.78	-0.07%	1,567,292
Jul 28, 2026	29.92	29.98	28.50	28.80	28.80	-3.03%	1,257,500
Jul 27, 2026	29.40	30.60	28.76	29.70	29.70	3.05%	1,333,506
Jul 24, 2026	29.82	29.82	28.74	28.82	28.82	-3.42%	585,514
Jul 23, 2026	30.24	30.38	29.42	29.84	29.84	2.05%	1,056,707
Jul 22, 2026	30.50	30.50	28.98	29.24	29.24	-0.68%	1,163,277
Jul 21, 2026	27.90	29.98	27.90	29.44	29.44	6.28%	2,239,004
Jul 20, 2026	27.10	28.58	27.00	27.70	27.70	4.77%	1,718,952
Jul 17, 2026	28.20	28.60	26.14	26.44	26.44	-6.24%	1,330,963
Jul 16, 2026	28.24	28.68	27.60	28.20	28.20	-0.14%	743,993
Jul 15, 2026	28.78	29.38	27.94	28.24	28.24	-2.49%	987,535
Jul 14, 2026	27.98	28.96	26.40	28.96	28.96	3.80%	2,650,079
Jul 13, 2026	28.92	28.92	27.56	27.90	27.90	-3.66%	2,174,894
Jul 10, 2026	30.30	30.50	28.90	28.96	28.96	-2.82%	1,443,457
Jul 9, 2026	31.50	31.50	29.36	29.80	29.80	-3.25%	1,892,257
Jul 8, 2026	30.26	33.30	30.26	30.80	30.80	-2.10%	2,958,359
Jul 7, 2026	31.36	32.12	30.70	31.46	31.46	-0.38%	1,505,000
Jul 6, 2026	32.40	33.38	31.40	31.58	31.58	-3.54%	975,456
Jul 3, 2026	31.68	33.48	31.54	32.74	32.74	3.35%	1,234,532
Jul 2, 2026	32.22	32.90	31.10	31.68	31.68	-5.49%	2,089,100
Jun 30, 2026	31.68	33.52	31.28	33.52	33.52	6.48%	2,005,075
Jun 29, 2026	31.04	31.56	29.90	31.48	31.48	1.42%	2,038,900
Jun 26, 2026	33.60	33.60	30.62	31.04	31.04	-7.40%	2,496,900
Jun 25, 2026	35.54	35.54	33.36	33.52	33.52	-4.06%	1,917,700
Jun 24, 2026	34.72	35.76	34.50	34.94	34.94	0.69%	1,588,500
Jun 23, 2026	38.00	38.40	34.50	34.70	34.70	-8.68%	3,067,370
Jun 22, 2026	37.66	38.96	36.16	38.00	38.00	0.37%	3,628,307
Jun 18, 2026	41.82	41.82	37.76	37.86	37.86	-7.25%	3,894,990
Jun 17, 2026	44.06	44.06	40.60	40.82	40.82	-6.12%	4,037,000
Jun 16, 2026	39.70	44.06	39.36	43.48	43.48	11.20%	10,089,790
Jun 15, 2026	39.42	40.64	39.10	39.10	39.10	-1.81%	1,905,400
Jun 12, 2026	39.96	41.36	39.32	39.82	39.82	1.12%	942,681
Jun 11, 2026	39.80	39.88	38.28	39.38	39.38	-1.94%	857,584
Jun 10, 2026	42.70	42.70	38.96	40.16	40.16	-5.90%	1,249,200
Jun 9, 2026	41.20	42.68	40.90	42.68	42.68	3.49%	1,301,700
Jun 8, 2026	43.06	43.06	40.54	41.24	41.24	-4.67%	950,000
Jun 5, 2026	44.10	44.36	42.06	43.26	43.26	-1.37%	1,170,400
Jun 4, 2026	45.98	46.00	43.14	43.86	43.86	-4.61%	1,845,700
Jun 3, 2026	47.54	47.54	45.22	45.98	45.98	-1.96%	2,482,700
Jun 2, 2026	48.54	48.54	45.06	46.90	46.90	-3.50%	3,224,721
Jun 1, 2026	53.50	54.40	48.60	48.60	48.60	-7.78%	2,899,001
May 29, 2026	53.45	56.10	50.95	52.70	52.70	1.05%	2,147,521
May 28, 2026	50.65	53.00	49.02	52.15	52.15	2.25%	2,458,599
May 27, 2026	49.00	52.50	49.00	51.00	51.00	4.21%	1,290,943
May 26, 2026	51.05	52.50	48.90	48.94	48.94	-6.19%	1,427,203
May 22, 2026	51.55	53.20	51.50	52.50	52.17	2.54%	905,054
May 21, 2026	52.85	54.75	51.20	51.20	50.88	-3.21%	893,743
May 20, 2026	49.66	54.20	49.66	52.90	52.57	4.24%	1,431,490