HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	26.80	27.38	26.64	27.24	27.24	-0.44%	271,400
Oct 6, 2026	27.64	28.00	26.68	27.36	27.36	-1.01%	378,300
Oct 5, 2026	27.60	27.66	27.00	27.64	27.64	0.88%	285,500
Oct 2, 2026	28.48	28.48	26.58	27.40	27.40	-3.79%	340,100
Sep 30, 2026	27.68	28.80	26.36	28.48	28.48	3.71%	5,107,320
Sep 29, 2026	25.70	28.44	25.70	27.46	27.46	7.69%	5,423,800
Sep 28, 2026	26.04	26.92	25.48	25.50	25.50	-2.82%	764,700
Sep 25, 2026	26.66	26.66	25.74	26.24	26.24	-2.45%	193,400
Sep 24, 2026	27.62	27.82	26.84	26.90	26.90	-1.68%	608,357
Sep 23, 2026	27.70	27.86	27.32	27.36	27.36	-0.36%	472,128
Sep 22, 2026	27.76	28.50	27.46	27.46	27.46	-1.29%	877,800
Sep 21, 2026	28.30	28.50	27.68	27.82	27.82	-1.21%	538,000
Sep 18, 2026	27.98	28.16	27.52	28.16	28.16	2.77%	578,800
Sep 17, 2026	27.26	27.74	27.08	27.40	27.40	-	849,300
Sep 16, 2026	28.50	28.86	26.88	27.40	27.40	-2.35%	1,573,510
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