LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.98	32.25	31.66	31.69	31.69	-3.01%	23
Mar 26, 2026	32.82	33.42	32.67	32.67	32.67	-1.59%	6
Mar 25, 2026	32.99	33.41	31.95	33.20	33.20	1.93%	50
Mar 24, 2026	31.39	32.57	31.39	32.57	32.57	3.88%	11
Mar 23, 2026	31.47	31.91	31.34	31.35	31.35	1.33%	165
Mar 20, 2026	30.97	30.97	30.94	30.94	30.94	1.84%	2
Mar 19, 2026	30.68	31.03	30.38	30.38	30.38	-4.06%	8
Mar 18, 2026	32.25	32.75	31.66	31.66	31.66	-2.99%	200
Mar 17, 2026	32.69	33.25	32.64	32.64	32.64	-2.51%	81
Mar 16, 2026	33.60	33.60	32.51	33.48	33.48	3.90%	3
Mar 13, 2026	33.08	33.08	31.84	32.22	32.22	-0.30%	81
Mar 12, 2026	31.80	32.64	31.80	32.32	32.32	5.31%	21
Mar 11, 2026	30.69	30.69	30.69	30.69	30.69	2.15%	-
Mar 10, 2026	29.84	30.05	28.80	30.05	30.05	6.78%	1,416
Mar 9, 2026	28.95	28.95	28.14	28.14	28.14	-2.61%	16
Mar 6, 2026	28.89	28.89	28.89	28.89	28.89	-0.45%	-
Mar 5, 2026	29.08	29.08	28.41	29.02	29.02	-1.77%	466
Mar 4, 2026	30.46	30.46	29.52	29.54	29.54	0.24%	39
Mar 3, 2026	30.19	30.40	29.47	29.47	29.47	-3.87%	272
Mar 2, 2026	30.69	31.51	30.12	30.66	30.66	-2.72%	990
Feb 27, 2026	31.31	31.52	30.96	31.52	31.52	1.34%	201
Feb 26, 2026	31.27	31.39	30.98	31.10	31.10	-2.84%	515
Feb 25, 2026	31.50	32.55	30.88	32.01	32.01	-1.66%	1,946
Feb 24, 2026	30.25	34.92	29.04	32.55	32.55	-7.62%	2,985
Feb 23, 2026	35.29	35.35	35.04	35.24	35.24	-1.49%	398
Feb 20, 2026	34.73	35.77	34.73	35.77	35.77	1.55%	480
Feb 19, 2026	36.00	36.00	35.16	35.22	35.22	-0.92%	382
Feb 18, 2026	34.51	35.55	33.91	35.55	35.55	1.46%	242
Feb 17, 2026	33.69	35.07	33.50	35.04	35.04	4.69%	495
Feb 13, 2026	31.77	34.18	31.77	33.47	33.47	2.04%	221
Feb 12, 2026	34.85	34.85	32.67	32.80	32.80	-3.13%	577
Feb 11, 2026	34.16	34.85	31.16	33.86	33.86	-1.01%	6,161
Feb 10, 2026	33.50	34.20	33.50	34.20	34.20	2.06%	515
Feb 9, 2026	34.80	35.80	33.51	33.51	33.51	-5.53%	660
Feb 6, 2026	30.35	35.50	30.35	35.48	35.48	3.94%	315
Feb 5, 2026	33.38	35.34	33.38	34.13	34.13	0.21%	2,790
Feb 4, 2026	35.20	35.20	33.68	34.06	34.06	-3.06%	2,866
Feb 3, 2026	35.98	36.62	34.50	35.14	35.14	-0.32%	617
Feb 2, 2026	35.62	36.00	34.63	35.25	35.25	2.68%	5,705
Jan 30, 2026	34.50	34.79	33.50	34.33	34.33	0.82%	4,087
Jan 29, 2026	34.10	34.23	33.35	34.05	34.05	1.33%	1,065
Jan 28, 2026	34.93	34.99	33.26	33.61	33.61	-3.06%	2,174
Jan 27, 2026	34.99	35.50	34.53	34.67	34.67	-0.58%	1,999
Jan 26, 2026	32.48	34.91	32.07	34.87	34.87	7.79%	3,085
Jan 23, 2026	32.35	32.35	32.35	32.35	32.35	-0.19%	-
Jan 22, 2026	31.99	32.41	31.99	32.41	32.41	-2.03%	341
Jan 21, 2026	32.27	33.48	32.17	33.08	33.08	5.30%	593
Jan 20, 2026	30.80	31.88	30.50	31.42	31.42	0.08%	87
Jan 16, 2026	31.53	31.53	31.14	31.39	31.39	-0.27%	796
Jan 15, 2026	31.25	31.70	31.25	31.48	31.48	1.22%	289