HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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