LON:0HK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	168.00	170.28	160.01	168.19	168.19	2.99%	74
Jun 25, 2026	177.00	179.00	163.31	163.31	163.31	-8.48%	419
Jun 24, 2026	193.00	193.00	174.62	178.45	178.45	-7.33%	1,825
Jun 23, 2026	190.01	200.00	190.01	192.56	192.56	3.93%	838
Jun 22, 2026	194.76	194.76	183.62	185.28	185.28	-1.26%	96
Jun 18, 2026	180.48	187.66	180.48	187.64	187.64	1.70%	240
Jun 17, 2026	179.76	187.81	178.65	184.50	184.50	-1.37%	278
Jun 16, 2026	190.38	197.20	185.00	187.07	187.07	-1.22%	100
Jun 15, 2026	181.90	190.71	181.90	189.38	189.38	1.48%	24
Jun 12, 2026	197.32	197.32	184.26	186.61	186.61	-1.63%	51
Jun 11, 2026	183.36	192.00	183.36	189.71	189.71	2.33%	119
Jun 10, 2026	180.00	186.00	176.50	185.39	185.39	4.27%	23
Jun 9, 2026	181.80	183.34	174.69	177.80	177.80	-4.23%	436
Jun 8, 2026	179.03	188.00	178.01	185.66	185.66	6.79%	731
Jun 5, 2026	174.22	178.37	170.64	173.86	173.86	-0.99%	615
Jun 4, 2026	172.22	181.45	172.22	175.60	175.60	-1.03%	897
Jun 3, 2026	172.29	178.87	170.11	177.42	177.42	4.63%	1,092
Jun 2, 2026	166.00	174.10	166.00	169.57	169.57	-1.94%	307
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