LON:0HK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	155.69	155.70	148.48	154.29	154.29	0.19%	723
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
Mar 18, 2026	101.46	104.00	101.43	101.43	101.43	-1.42%	382
Mar 17, 2026	98.50	103.39	97.15	102.89	102.89	5.41%	22
Mar 16, 2026	103.00	103.00	95.87	97.61	97.61	-2.01%	27
Mar 13, 2026	101.62	101.62	97.91	99.61	99.61	-1.11%	29
Mar 12, 2026	98.00	103.13	98.00	100.73	100.73	3.54%	254
Mar 11, 2026	92.23	99.11	92.23	97.29	97.29	1.79%	89
Mar 10, 2026	95.89	95.89	92.85	95.58	95.58	2.29%	45
Mar 9, 2026	95.05	98.18	93.00	93.44	93.44	-2.35%	320
Mar 6, 2026	93.15	96.22	93.15	95.68	95.68	-2.81%	337
Mar 5, 2026	94.32	99.18	92.49	98.44	98.44	1.08%	211
Mar 4, 2026	95.05	98.50	93.72	97.39	97.39	3.84%	79
Mar 3, 2026	94.00	94.16	90.09	93.79	93.79	-1.48%	23