HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.98	28.98	28.90	28.90	-	2.99%	2,173,897
Sep 15, 2026	27.50	28.76	26.68	28.06	28.06	4.16%	2,183,297
Sep 14, 2026	26.00	27.56	26.00	26.94	26.94	1.74%	959,810
Sep 11, 2026	26.28	26.58	25.56	26.48	26.48	-0.45%	1,171,100
Sep 10, 2026	27.62	27.68	26.60	26.60	26.60	-4.66%	814,685
Sep 9, 2026	27.84	28.22	27.66	27.90	27.90	0.87%	586,600
Sep 8, 2026	28.60	28.60	27.58	27.66	27.66	-2.67%	1,104,200
Sep 7, 2026	28.78	28.92	28.38	28.42	28.42	-0.28%	713,400
Sep 4, 2026	28.92	29.38	28.48	28.50	28.50	-0.70%	941,010
Sep 3, 2026	28.88	28.96	28.08	28.70	28.70	0.70%	831,200
Sep 2, 2026	30.04	30.04	28.22	28.50	28.50	-5.19%	1,876,400
Sep 1, 2026	30.90	31.84	30.00	30.06	30.06	-4.87%	1,700,400
Aug 31, 2026	30.64	31.76	30.18	31.60	31.60	4.98%	2,215,000
Aug 28, 2026	30.48	30.74	29.98	30.10	30.10	-0.40%	918,400
Aug 27, 2026	30.40	30.86	29.56	30.22	30.22	0.80%	1,559,984
Aug 26, 2026	30.20	30.82	29.86	29.98	29.98	-0.73%	1,122,400
Aug 25, 2026	31.88	31.88	30.08	30.20	30.20	-3.70%	1,201,992
Aug 24, 2026	32.00	33.10	30.80	31.36	31.36	0.06%	1,660,600
Aug 21, 2026	30.20	31.72	30.20	31.34	31.34	2.42%	1,010,652
Aug 20, 2026	30.40	31.24	30.10	30.60	30.60	0.66%	1,296,300
Aug 19, 2026	32.30	32.30	30.04	30.40	30.40	-6.11%	1,714,300
Aug 18, 2026	32.78	32.78	31.38	32.38	32.38	0.94%	1,098,369
Aug 17, 2026	32.18	32.28	31.68	32.08	32.08	0.69%	1,412,900
Aug 14, 2026	31.42	32.06	30.70	31.86	31.86	1.85%	1,220,700
Aug 13, 2026	31.86	32.14	31.20	31.28	31.28	-0.45%	1,849,200
Aug 12, 2026	31.20	32.04	31.20	31.42	31.42	0.13%	4,359,300
Aug 11, 2026	31.26	33.04	31.04	31.38	31.38	-0.25%	2,260,800
Aug 10, 2026	31.16	32.32	31.00	31.46	31.46	1.03%	1,259,700
Aug 7, 2026	31.02	31.50	30.46	31.14	31.14	-1.39%	1,507,200
Aug 6, 2026	32.78	32.78	31.08	31.58	31.58	-2.95%	1,027,094
Aug 5, 2026	30.72	32.56	30.10	32.54	32.54	5.79%	1,389,534
Aug 4, 2026	29.10	30.76	28.82	30.76	30.76	5.70%	1,854,504
Aug 3, 2026	28.30	29.10	27.98	29.10	29.10	1.75%	462,369
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