HKG:0470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	56.00	59.80	55.20	55.50	-	-6.01%	449,500
May 11, 2026	56.00	59.50	54.80	59.05	59.05	8.35%	2,218,200
May 8, 2026	57.20	57.25	53.85	54.50	54.50	-4.80%	1,532,850
May 7, 2026	58.60	60.30	56.10	57.25	57.25	-1.29%	1,774,900
May 6, 2026	54.60	58.65	53.30	58.00	58.00	11.00%	3,116,781
May 5, 2026	54.25	54.25	50.15	52.25	52.25	-3.69%	1,000,800
May 4, 2026	60.00	61.85	53.25	54.25	54.25	-8.67%	1,966,460
Apr 30, 2026	56.00	59.95	56.00	59.40	59.40	5.04%	2,942,736
Apr 29, 2026	52.20	59.50	52.20	56.55	56.55	-1.82%	3,265,744
Apr 28, 2026	58.05	58.95	56.50	57.60	57.60	-0.69%	1,267,722
Apr 27, 2026	57.15	59.60	56.25	58.00	58.00	1.49%	1,319,414
Apr 24, 2026	58.75	58.75	55.00	57.15	57.15	-1.30%	2,284,342
Apr 23, 2026	58.95	59.40	56.55	57.90	57.90	-0.09%	2,244,809
Apr 22, 2026	56.70	59.50	55.55	57.95	57.95	2.20%	3,867,554
Apr 21, 2026	53.30	61.25	52.90	56.70	56.70	6.38%	7,462,056
Apr 20, 2026	52.50	55.00	52.10	53.30	53.30	3.29%	2,678,892
Apr 17, 2026	51.00	52.50	50.00	51.60	51.60	1.18%	2,688,700
Apr 16, 2026	49.00	52.50	49.00	51.00	51.00	4.42%	2,142,600
Apr 15, 2026	49.60	50.95	48.52	48.84	48.84	-1.53%	1,083,800
Apr 14, 2026	48.10	49.70	46.64	49.60	49.60	3.12%	2,277,600
Apr 13, 2026	48.56	48.66	47.44	48.10	48.10	0.04%	1,275,600
Apr 10, 2026	48.22	49.84	46.48	48.08	48.08	0.80%	2,336,800
Apr 9, 2026	47.70	48.38	45.00	47.70	47.70	-	1,541,396
Apr 8, 2026	44.50	48.48	42.40	47.70	47.70	12.50%	4,041,218
Apr 2, 2026	42.28	42.98	41.24	42.40	42.40	0.38%	749,100
Apr 1, 2026	42.28	42.92	41.92	42.24	42.24	2.23%	988,300
Mar 31, 2026	45.00	45.60	40.80	41.32	41.32	-7.35%	1,421,800
Mar 30, 2026	44.00	44.82	42.32	44.60	44.60	-0.31%	1,122,400
Mar 27, 2026	42.74	44.86	42.14	44.74	44.74	4.68%	1,416,000
Mar 26, 2026	43.06	45.92	41.80	42.74	42.74	-1.97%	1,773,100
Mar 25, 2026	42.50	44.44	42.50	43.60	43.60	2.59%	1,586,900
Mar 24, 2026	42.50	43.10	41.12	42.50	42.50	2.41%	853,900
Mar 23, 2026	42.58	43.60	40.70	41.50	41.50	-2.17%	1,307,200
Mar 20, 2026	42.30	44.78	41.82	42.42	42.42	0.28%	1,254,600
Mar 19, 2026	40.84	43.02	40.82	42.30	42.30	0.14%	901,018
Mar 18, 2026	41.66	43.20	41.66	42.24	42.24	1.39%	718,900
Mar 17, 2026	43.66	45.18	41.66	41.66	41.66	-4.58%	1,253,400
Mar 16, 2026	45.72	46.00	43.22	43.66	43.66	-4.51%	1,485,600
Mar 13, 2026	45.62	46.46	44.50	45.72	45.72	0.22%	2,189,006
Mar 12, 2026	43.40	46.00	43.40	45.62	45.62	5.12%	2,965,900
Mar 11, 2026	42.00	45.30	41.66	43.40	43.40	4.58%	3,023,600
Mar 10, 2026	41.68	43.70	41.06	41.50	41.50	3.03%	1,194,000
Mar 9, 2026	40.00	40.28	37.06	40.28	40.28	-0.05%	2,865,200
Mar 6, 2026	40.10	41.30	40.00	40.30	40.30	-0.89%	711,500
Mar 5, 2026	38.70	40.80	38.70	40.66	40.66	6.11%	1,355,077
Mar 4, 2026	39.90	40.60	38.10	38.32	38.32	-8.76%	1,843,900
Mar 3, 2026	44.50	44.82	40.00	42.00	42.00	-5.79%	1,756,887
Mar 2, 2026	45.80	45.80	43.12	44.58	44.58	-2.66%	1,558,700
Feb 27, 2026	45.80	45.94	44.52	45.80	45.80	-	971,900
Feb 26, 2026	45.78	46.34	45.50	45.80	45.80	-	1,358,978