LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	48.70	49.00	48.00	48.34	48.34	0.98%	117
Aug 10, 2026	45.55	47.90	45.55	47.87	47.87	5.41%	1,052
Aug 7, 2026	45.57	45.57	43.52	45.41	45.41	2.32%	53
Aug 6, 2026	45.30	45.60	44.24	44.38	44.38	-1.68%	350
Aug 5, 2026	46.50	46.50	44.60	45.14	45.14	0.08%	82
Aug 4, 2026	45.58	46.07	45.11	45.11	45.11	-1.45%	272
Aug 3, 2026	42.53	46.06	42.53	45.77	45.77	9.79%	547
Jul 31, 2026	41.05	41.80	40.13	41.69	41.69	-1.28%	210
Jul 30, 2026	41.60	44.33	41.60	42.23	42.23	-0.82%	374
Jul 29, 2026	39.56	45.66	39.56	42.58	42.58	3.90%	2,175
Jul 28, 2026	41.70	41.70	40.01	40.98	40.98	-0.02%	83
Jul 27, 2026	39.92	40.99	39.14	40.99	40.99	1.33%	114
Jul 24, 2026	40.12	40.55	40.10	40.45	40.45	3.37%	33
Jul 23, 2026	39.34	39.61	39.13	39.13	39.13	-0.13%	115
Jul 22, 2026	40.30	40.30	39.18	39.18	39.18	-1.78%	351
Jul 21, 2026	39.89	39.89	39.89	39.89	39.89	0.08%	-
Jul 20, 2026	39.72	40.00	39.72	39.86	39.86	2.55%	5
Jul 17, 2026	39.18	39.34	38.76	38.87	38.87	-1.69%	23
Jul 16, 2026	38.00	40.54	38.00	39.54	39.54	2.51%	122
Jul 15, 2026	39.20	39.50	38.39	38.57	38.57	-2.13%	269
Jul 14, 2026	39.70	39.70	38.23	39.41	39.41	-0.10%	74
Jul 13, 2026	40.00	40.57	39.45	39.45	39.45	-3.73%	106
Jul 10, 2026	44.20	44.20	39.73	40.98	40.98	-6.27%	6,768
Jul 9, 2026	43.17	43.72	42.20	43.72	43.72	1.39%	76
Jul 8, 2026	44.57	44.57	42.40	43.12	43.12	-6.69%	2,499
Jul 7, 2026	46.75	46.95	45.19	46.21	46.21	1.78%	471
Jul 6, 2026	46.75	46.95	44.21	45.40	45.40	1.91%	1,008
Jul 2, 2026	45.00	45.00	42.05	44.55	44.55	-0.27%	3,117
Jul 1, 2026	45.50	46.95	43.63	44.67	44.67	-0.38%	2,451
Jun 30, 2026	44.41	45.50	43.35	44.84	44.84	-	1,737
Jun 29, 2026	45.02	45.83	44.08	44.84	44.84	1.61%	3,642
Jun 26, 2026	44.41	44.90	43.76	44.13	44.13	2.13%	1,350
Jun 25, 2026	42.52	43.57	42.52	43.21	43.21	-2.48%	1,073
Jun 24, 2026	44.60	46.00	44.06	44.31	44.31	-2.85%	2,621
Jun 23, 2026	44.06	45.97	43.98	45.61	45.61	1.17%	6,500
Jun 22, 2026	44.83	45.63	44.09	45.08	45.08	-0.26%	1,409
Jun 18, 2026	46.00	46.00	44.01	45.20	45.20	2.21%	483
Jun 17, 2026	42.46	45.31	42.25	44.22	44.22	0.57%	2,450
Jun 16, 2026	43.05	44.27	43.05	43.97	43.97	0.50%	1,532
Jun 15, 2026	43.00	44.63	43.00	43.75	43.75	2.39%	11,343
Jun 12, 2026	42.20	43.50	41.79	42.73	42.73	1.88%	246
Jun 11, 2026	41.90	41.94	41.12	41.94	41.94	-0.40%	414
Jun 10, 2026	42.85	43.84	41.13	42.11	42.11	1.59%	26
Jun 9, 2026	41.46	42.66	40.66	41.45	41.45	-2.21%	154
Jun 8, 2026	43.00	44.20	41.80	42.39	42.39	-2.67%	53
Jun 5, 2026	42.34	43.90	42.01	43.55	43.55	2.62%	127
Jun 4, 2026	40.53	43.19	40.53	42.44	42.44	7.28%	142
Jun 3, 2026	39.67	40.24	38.70	39.56	39.56	0.89%	10
Jun 2, 2026	38.50	39.21	38.45	39.21	39.21	-0.18%	10
Jun 1, 2026	38.85	40.32	38.55	39.28	39.28	-1.53%	305