HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	52.00	53.85	49.66	50.75	50.43	-3.70%	1,410,790
May 18, 2026	53.40	54.80	50.95	52.70	52.37	0.67%	1,129,388
May 15, 2026	52.50	54.85	51.90	52.35	52.02	-0.29%	1,694,006
May 14, 2026	55.50	56.25	51.85	52.50	52.17	-3.40%	1,405,420
May 13, 2026	54.10	54.55	52.60	54.35	54.01	2.26%	1,725,146
May 12, 2026	59.80	59.80	53.15	53.15	52.82	-9.99%	2,597,400
May 11, 2026	56.00	59.50	54.80	59.05	58.68	8.35%	2,218,200
May 8, 2026	57.20	57.25	53.85	54.50	54.16	-4.80%	1,532,850
May 7, 2026	58.60	60.30	56.10	57.25	56.89	-1.29%	1,774,900
May 6, 2026	54.60	58.65	53.30	58.00	57.64	11.00%	3,116,781
May 5, 2026	54.25	54.25	50.15	52.25	51.92	-3.69%	1,000,800
May 4, 2026	60.00	61.85	53.25	54.25	53.91	-8.67%	1,966,460
Apr 30, 2026	56.00	59.95	56.00	59.40	59.03	5.04%	2,942,736
Apr 29, 2026	52.20	59.50	52.20	56.55	56.20	-1.82%	3,265,744
Apr 28, 2026	58.05	58.95	56.50	57.60	57.24	-0.69%	1,267,722
Apr 27, 2026	57.15	59.60	56.25	58.00	57.64	1.49%	1,319,414
Apr 24, 2026	58.75	58.75	55.00	57.15	56.79	-1.30%	2,284,342
Apr 23, 2026	58.95	59.40	56.55	57.90	57.54	-0.09%	2,244,809
Apr 22, 2026	56.70	59.50	55.55	57.95	57.59	2.20%	3,867,554
Apr 21, 2026	53.30	61.25	52.90	56.70	56.35	6.38%	7,462,056
Apr 20, 2026	52.50	55.00	52.10	53.30	52.97	3.29%	2,678,892
Apr 17, 2026	51.00	52.50	50.00	51.60	51.28	1.18%	2,688,700
Apr 16, 2026	49.00	52.50	49.00	51.00	50.68	4.42%	2,142,600
Apr 15, 2026	49.60	50.95	48.52	48.84	48.53	-1.53%	1,083,800
Apr 14, 2026	48.10	49.70	46.64	49.60	49.29	3.12%	2,277,600
Apr 13, 2026	48.56	48.66	47.44	48.10	47.80	0.04%	1,275,600
Apr 10, 2026	48.22	49.84	46.48	48.08	47.78	0.80%	2,336,800
Apr 9, 2026	47.70	48.38	45.00	47.70	47.40	-	1,541,396
Apr 8, 2026	44.50	48.48	42.40	47.70	47.40	12.50%	4,041,218
Apr 2, 2026	42.28	42.98	41.24	42.40	42.13	0.38%	749,100
Apr 1, 2026	42.28	42.92	41.92	42.24	41.98	2.23%	988,300
Mar 31, 2026	45.00	45.60	40.80	41.32	41.06	-7.35%	1,421,800
Mar 30, 2026	44.00	44.82	42.32	44.60	44.32	-0.31%	1,122,400
Mar 27, 2026	42.74	44.86	42.14	44.74	44.46	4.68%	1,416,000
Mar 26, 2026	43.06	45.92	41.80	42.74	42.47	-1.97%	1,773,100
Mar 25, 2026	42.50	44.44	42.50	43.60	43.33	2.59%	1,586,900
Mar 24, 2026	42.50	43.10	41.12	42.50	42.23	2.41%	853,900
Mar 23, 2026	42.58	43.60	40.70	41.50	41.24	-2.17%	1,307,200
Mar 20, 2026	42.30	44.78	41.82	42.42	42.15	0.28%	1,254,600
Mar 19, 2026	40.84	43.02	40.82	42.30	42.04	0.14%	901,018
Mar 18, 2026	41.66	43.20	41.66	42.24	41.98	1.39%	718,900
Mar 17, 2026	43.66	45.18	41.66	41.66	41.40	-4.58%	1,253,400