LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	42.20	43.50	41.79	43.42	43.42	3.54%	215
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
May 29, 2026	40.33	41.00	39.88	39.89	39.89	0.48%	6
May 28, 2026	40.98	40.98	39.34	39.70	39.70	-0.60%	3
May 27, 2026	41.36	41.36	38.81	39.94	39.94	-2.98%	312
May 26, 2026	42.00	42.00	40.93	41.17	41.17	-0.60%	174
May 22, 2026	41.26	42.50	41.00	41.42	41.42	0.02%	9
May 21, 2026	41.88	42.79	40.99	41.41	41.41	-3.43%	820
May 20, 2026	43.69	44.04	42.63	42.88	42.88	-1.49%	749
May 19, 2026	42.73	43.58	41.61	43.53	43.53	5.35%	54
May 18, 2026	41.65	41.94	41.32	41.32	41.32	1.62%	504
May 15, 2026	40.23	41.69	40.20	40.66	40.66	0.92%	124
May 14, 2026	41.00	41.00	39.55	40.29	40.29	-1.61%	432
May 13, 2026	41.42	41.42	40.49	40.95	40.95	-0.74%	11
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	-3.56%	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