LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.61	41.26	40.61	41.26	41.26	2.50%	13
May 11, 2026	41.87	42.14	40.16	40.25	40.25	-3.75%	263
May 8, 2026	44.06	44.06	41.76	41.82	41.82	-3.57%	139
May 7, 2026	43.48	45.40	43.37	43.37	43.37	1.30%	307
May 6, 2026	45.45	45.45	42.81	42.81	42.81	-1.27%	19
May 5, 2026	42.32	44.20	42.31	43.36	43.36	2.85%	499
May 4, 2026	43.26	43.28	42.10	42.16	42.16	-2.63%	454
May 1, 2026	43.49	43.80	42.47	43.30	43.30	0.35%	166
Apr 30, 2026	41.45	43.15	41.45	43.15	43.15	4.38%	246
Apr 29, 2026	41.91	42.50	40.53	41.34	41.34	-1.57%	1,369
Apr 28, 2026	45.50	51.00	41.13	42.00	42.00	6.90%	9,547
Apr 27, 2026	39.75	39.92	39.27	39.29	39.29	2.56%	314
Apr 24, 2026	37.41	38.31	37.21	38.31	38.31	1.83%	75
Apr 23, 2026	37.64	37.86	36.98	37.62	37.62	1.81%	923
Apr 22, 2026	36.30	37.31	35.41	36.95	36.95	2.34%	773
Apr 21, 2026	36.59	37.65	36.11	36.11	36.11	-3.72%	413
Apr 20, 2026	38.00	39.02	37.50	37.50	37.50	-3.70%	326
Apr 17, 2026	38.00	39.77	38.00	38.94	38.94	13.20%	2,132
Apr 16, 2026	35.09	35.23	34.03	34.40	34.40	-1.18%	35
Apr 15, 2026	34.30	35.30	34.30	34.81	34.81	1.42%	26
Apr 14, 2026	33.47	35.03	33.47	34.32	34.32	7.49%	65
Apr 13, 2026	32.54	32.54	31.32	31.93	31.93	-2.06%	1
Apr 10, 2026	32.96	32.96	32.51	32.60	32.60	-4.57%	1
Apr 9, 2026	33.90	34.16	33.90	34.16	34.16	3.26%	1
Apr 8, 2026	32.47	33.20	32.47	33.08	33.08	6.60%	12
Apr 7, 2026	31.33	31.62	31.03	31.03	31.03	-9.50%	184
Apr 2, 2026	33.97	34.29	32.77	34.29	34.29	2.05%	180
Apr 1, 2026	32.35	33.83	32.35	33.60	33.60	1.95%	25
Mar 31, 2026	31.87	32.96	30.69	32.96	32.96	6.31%	103
Mar 30, 2026	31.56	31.56	30.69	31.00	31.00	-2.18%	151
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