HNX:L40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30,200.00	30,400.00	29,000.00	30,000.00	30,000.00	-	55,404
Jun 11, 2026	28,100.00	30,000.00	28,000.00	30,000.00	30,000.00	0.33%	80,600
Jun 10, 2026	29,500.00	30,500.00	29,000.00	29,900.00	29,900.00	1.36%	37,634
Jun 9, 2026	30,000.00	30,000.00	28,700.00	29,500.00	29,500.00	-1.67%	69,798
Jun 8, 2026	31,400.00	31,400.00	29,700.00	30,000.00	30,000.00	-4.76%	53,860
Jun 5, 2026	30,500.00	32,000.00	30,500.00	31,500.00	31,500.00	-1.56%	98,535
Jun 4, 2026	32,300.00	32,500.00	30,500.00	32,000.00	32,000.00	-1.54%	115,058
Jun 3, 2026	32,500.00	34,000.00	31,000.00	32,500.00	32,500.00	0.62%	70,882
Jun 2, 2026	34,300.00	35,500.00	31,000.00	32,300.00	32,300.00	0.08%	207,891
Jun 1, 2026	31,772.73	32,272.73	30,909.09	32,272.73	32,272.73	1.87%	478,275
May 29, 2026	32,000.00	32,000.00	31,181.82	31,681.82	31,681.82	0.87%	292,894
May 28, 2026	31,727.27	32,272.73	30,909.09	31,409.09	31,409.09	0.14%	260,299
May 27, 2026	32,272.73	32,272.73	30,863.64	31,363.64	31,363.64	-2.82%	286,066
May 26, 2026	32,954.55	32,954.55	31,500.00	32,272.73	32,272.73	-1.39%	305,030
May 25, 2026	33,181.82	33,363.64	32,318.18	32,727.27	32,727.27	-1.37%	377,339
May 22, 2026	32,727.27	34,000.00	32,363.64	33,181.82	33,181.82	1.39%	297,341
May 21, 2026	33,636.36	33,863.64	32,363.64	32,727.27	32,727.27	-2.70%	237,545
May 20, 2026	33,545.46	36,090.91	33,545.46	33,636.36	33,636.36	-0.27%	273,721
May 19, 2026	31,590.91	34,090.91	31,363.64	33,727.27	33,727.27	7.54%	455,048
May 18, 2026	31,363.64	31,590.91	30,863.64	31,363.64	31,363.64	-0.14%	224,650
May 15, 2026	31,227.27	31,409.09	30,772.73	31,409.09	31,409.09	0.58%	272,861
May 14, 2026	31,136.36	31,227.27	30,545.46	31,227.27	31,227.27	0.44%	218,704
May 13, 2026	31,363.64	31,500.00	30,909.09	31,090.91	31,090.91	-0.87%	275,490
May 12, 2026	31,363.64	31,363.64	30,636.36	31,363.64	31,363.64	1.32%	352,930
May 11, 2026	31,863.64	32,181.82	30,954.55	30,954.55	30,954.55	-3.54%	431,692
May 8, 2026	32,045.46	32,272.73	31,636.36	32,090.91	32,090.91	0.14%	343,283
May 7, 2026	31,818.18	32,045.46	31,500.00	32,045.46	32,045.45	0.14%	362,507
May 6, 2026	31,818.18	32,045.46	31,500.00	32,000.00	32,000.00	-0.28%	437,228
May 5, 2026	32,045.46	32,181.82	31,454.55	32,090.91	32,090.91	0.14%	506,495
May 4, 2026	31,818.18	32,045.46	31,181.82	32,045.46	32,045.45	2.17%	476,020
Apr 29, 2026	30,909.09	31,363.64	30,454.55	31,363.64	31,363.64	2.07%	398,290
Apr 28, 2026	29,772.73	30,818.18	29,772.73	30,727.27	30,727.27	0.60%	264,440
Apr 24, 2026	29,909.09	30,636.36	29,772.73	30,545.46	30,545.45	-	116,619
Apr 23, 2026	29,772.73	30,909.09	29,772.73	30,545.46	30,545.45	2.13%	293,284
Apr 22, 2026	29,772.73	29,909.09	29,545.46	29,909.09	29,909.09	1.23%	136,516
Apr 21, 2026	29,545.46	29,772.73	29,500.00	29,545.46	29,545.45	-	120,399
Apr 20, 2026	30,454.55	30,454.55	29,500.00	29,545.46	29,545.45	-2.84%	125,840
Apr 17, 2026	30,454.55	31,363.64	30,363.64	30,409.09	30,409.09	0.15%	66,226
Apr 16, 2026	29,045.46	31,772.73	29,045.46	30,363.64	30,363.64	4.38%	242,171
Apr 15, 2026	29,090.91	29,227.27	29,000.00	29,090.91	29,090.91	-0.47%	307,582
Apr 14, 2026	29,090.91	29,318.18	29,045.46	29,227.27	29,227.27	-0.31%	130,242
Apr 13, 2026	28,863.64	29,318.18	28,681.82	29,318.18	29,318.18	1.57%	137,299
Apr 10, 2026	28,636.36	28,863.64	28,363.64	28,863.64	28,863.64	2.09%	132,880
Apr 9, 2026	28,863.64	28,863.64	28,227.27	28,272.73	28,272.73	-1.89%	139,737
Apr 8, 2026	28,863.64	28,954.55	28,681.82	28,818.18	28,818.18	-	130,706
Apr 7, 2026	29,090.91	29,090.91	28,636.36	28,818.18	28,818.18	-	140,140
Apr 6, 2026	29,090.91	29,090.91	28,636.36	28,818.18	28,818.18	0.48%	124,597
Apr 3, 2026	28,954.55	29,000.00	28,636.36	28,681.82	28,681.82	-0.94%	156,640
Apr 2, 2026	29,090.91	29,090.91	28,636.36	28,954.55	28,954.55	-0.31%	101,420
Apr 1, 2026	29,090.91	29,318.18	28,636.36	29,045.46	29,045.45	-	129,032