LON:0HK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	175.10	183.40	168.00	172.92	172.92	-2.34%	235
May 29, 2026	175.00	180.00	172.53	177.07	177.07	0.33%	113
May 28, 2026	168.00	178.50	160.50	176.50	176.50	8.94%	401
May 27, 2026	170.49	172.98	161.94	162.02	162.02	-1.47%	288
May 26, 2026	173.94	178.56	162.05	164.43	164.43	-0.95%	1,612
May 22, 2026	156.61	167.42	156.61	166.01	166.01	3.66%	320
May 21, 2026	156.88	162.49	148.01	160.15	160.15	3.32%	292
May 20, 2026	150.16	155.00	147.00	155.00	155.00	4.72%	79
May 19, 2026	146.70	153.19	141.75	148.02	148.02	1.88%	413
May 18, 2026	147.01	150.49	141.99	145.29	145.29	-2.44%	202
May 15, 2026	146.50	150.85	145.00	148.92	148.92	-1.37%	262
May 14, 2026	155.40	155.40	140.58	150.99	150.99	-3.07%	653
May 13, 2026	155.69	156.97	148.48	155.77	155.77	1.15%	1,972
May 12, 2026	148.01	156.49	147.79	154.01	154.01	0.34%	167
May 11, 2026	149.00	156.00	143.17	153.49	153.49	5.45%	559
May 8, 2026	151.51	156.67	143.99	145.55	145.55	-9.11%	1,557
May 7, 2026	164.89	169.32	157.56	160.14	160.14	-2.09%	4,323
May 6, 2026	164.66	167.80	156.97	163.56	163.56	-1.85%	2,575
May 5, 2026	167.38	174.08	159.17	166.65	166.65	-2.95%	2,843
May 4, 2026	182.77	188.00	169.25	171.72	171.72	-5.76%	3,475
May 1, 2026	181.80	188.00	172.00	182.22	182.22	-1.11%	3,715
Apr 30, 2026	182.22	203.99	172.34	184.26	184.26	2.02%	12,685
Apr 29, 2026	172.25	185.24	144.00	180.61	180.61	-5.01%	21,076
Apr 28, 2026	190.00	200.98	184.00	190.14	190.14	-0.45%	11,499
Apr 27, 2026	205.00	205.00	182.00	191.00	191.00	-8.12%	12,835
Apr 24, 2026	229.94	249.00	202.45	207.88	207.88	-4.33%	25,255
Apr 23, 2026	442.79	443.34	209.01	217.28	217.28	-60.38%	71,560
Apr 22, 2026	763.00	847.70	535.27	548.39	548.39	-22.38%	33,142
Apr 21, 2026	634.82	739.99	567.00	706.50	706.50	25.32%	42,904
Apr 20, 2026	480.00	565.00	469.98	563.75	563.75	22.02%	11,294
Apr 17, 2026	450.00	483.83	423.75	462.01	462.01	7.41%	16,845
Apr 16, 2026	385.58	446.00	364.30	430.14	430.14	17.11%	12,183
Apr 15, 2026	407.00	408.88	336.24	367.29	367.29	-2.06%	11,292
Apr 14, 2026	369.26	384.48	328.52	375.00	375.00	8.74%	10,768
Apr 13, 2026	298.11	346.98	286.66	344.87	344.87	21.06%	12,863
Apr 10, 2026	301.87	307.08	255.55	284.88	284.88	4.97%	11,137
Apr 9, 2026	267.37	284.72	247.45	271.38	271.38	12.32%	10,974
Apr 8, 2026	256.00	272.23	227.03	241.60	241.60	-3.21%	12,798
Apr 7, 2026	213.00	250.76	203.82	249.61	249.61	38.37%	17,358
Apr 2, 2026	166.00	185.22	166.00	180.39	180.39	11.57%	2,581
Apr 1, 2026	144.08	163.86	144.05	161.68	161.68	13.64%	771
Mar 31, 2026	139.02	147.87	133.32	142.27	142.27	7.36%	290
Mar 30, 2026	134.10	145.72	132.52	132.52	132.52	-7.97%	2,002
Mar 27, 2026	140.00	143.99	131.37	143.99	143.99	0.06%	896
Mar 26, 2026	120.57	146.07	120.57	143.90	143.90	19.92%	3,626
Mar 25, 2026	118.27	120.00	114.28	120.00	120.00	5.36%	90
Mar 24, 2026	102.81	114.98	102.81	113.90	113.90	4.98%	52
Mar 23, 2026	104.91	108.50	100.34	108.50	108.50	8.52%	398
Mar 20, 2026	100.30	103.00	98.70	99.98	99.98	3.96%	59
Mar 19, 2026	98.66	101.69	95.98	96.17	96.17	-5.19%	152