LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.61	44.65	43.32	43.60	43.60	0.01%	16
Sep 24, 2026	44.42	44.42	42.59	43.59	43.59	-0.85%	26
Sep 23, 2026	44.54	44.54	43.64	43.97	43.97	-3.41%	12
Sep 22, 2026	46.26	46.26	45.52	45.52	45.52	-0.28%	13
Sep 21, 2026	44.23	45.85	43.58	45.65	45.65	2.10%	163
Sep 18, 2026	44.75	45.60	44.56	44.71	44.71	-2.95%	241
Sep 17, 2026	45.40	46.40	45.40	46.07	46.07	1.50%	9
Sep 16, 2026	43.33	46.22	43.33	45.39	45.39	1.34%	93
Sep 15, 2026	43.82	44.79	43.52	44.79	44.79	3.51%	1,720
Sep 14, 2026	42.32	43.80	41.50	43.27	43.27	4.92%	652
Sep 11, 2026	42.53	43.53	39.88	41.24	41.24	-2.67%	404
Sep 10, 2026	44.54	45.45	42.13	42.37	42.37	-10.86%	2,308
Sep 9, 2026	46.52	47.66	46.52	47.53	47.53	1.97%	356
Sep 8, 2026	48.32	48.90	46.39	46.61	46.61	-2.14%	97
Sep 4, 2026	47.42	47.65	45.94	47.63	47.63	-1.06%	-
Sep 3, 2026	48.24	50.12	46.88	48.14	48.14	-2.06%	495
Sep 2, 2026	51.00	51.52	49.15	49.15	49.15	-1.82%	72
Sep 1, 2026	50.11	50.98	49.81	50.06	50.06	0.36%	69
Aug 31, 2026	52.13	52.13	49.71	49.88	49.88	-2.62%	51
Aug 28, 2026	52.25	52.27	51.07	51.22	51.22	-1.95%	241
Aug 27, 2026	52.00	52.69	51.06	52.24	52.24	1.48%	219
Aug 26, 2026	50.04	51.48	50.04	51.48	51.48	3.94%	193
Aug 25, 2026	50.00	50.00	48.89	49.53	49.53	1.06%	20
Aug 24, 2026	50.75	50.90	49.01	49.01	49.01	-2.39%	260
Aug 21, 2026	47.04	50.95	46.08	50.21	50.21	10.01%	193
Aug 20, 2026	48.91	49.27	45.29	45.64	45.64	-8.70%	945
Aug 19, 2026	50.43	50.43	49.87	49.99	49.99	0.32%	94
Aug 18, 2026	48.52	50.71	48.52	49.83	49.83	2.55%	825
Aug 17, 2026	48.45	48.82	47.35	48.59	48.59	0.52%	143
Aug 14, 2026	48.22	48.42	47.66	48.34	48.34	0.93%	179
Aug 13, 2026	48.67	50.00	47.89	47.89	47.89	-2.46%	187
Aug 12, 2026	49.33	49.33	48.25	49.10	49.10	1.57%	76
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