HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.98	20.00	19.55	19.71	19.71	1.18%	470,200
Oct 27, 2026	20.10	20.48	19.37	19.48	19.48	-2.60%	2,057,600
Oct 26, 2026	20.02	20.60	19.84	20.00	20.00	-1.96%	3,086,500
Oct 23, 2026	18.88	20.40	18.55	20.40	20.40	8.17%	5,374,900
Oct 22, 2026	19.00	19.62	18.68	18.86	18.86	-1.05%	3,208,500
Oct 21, 2026	21.08	21.08	19.03	19.06	19.06	-9.58%	4,431,127
Oct 20, 2026	20.74	21.08	20.30	21.08	21.08	1.64%	4,134,600
Oct 16, 2026	20.70	21.20	20.04	20.74	20.74	1.97%	5,173,200
Oct 15, 2026	21.04	21.78	19.73	20.34	20.34	-6.70%	11,327,400
Oct 14, 2026	23.56	24.16	21.80	21.80	21.80	-8.63%	9,223,600
Oct 13, 2026	26.52	26.60	23.58	23.86	23.86	-10.70%	8,656,469
Oct 12, 2026	27.48	29.06	26.72	26.72	26.72	-2.77%	6,718,900
Oct 9, 2026	29.18	30.46	27.46	27.48	27.48	-5.83%	9,595,400
Oct 8, 2026	28.00	30.58	27.60	29.18	29.18	7.12%	8,413,325
Oct 7, 2026	26.80	27.38	26.64	27.24	27.24	-0.44%	272,600
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