LON:0HKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.11	50.44	50.11	50.42	50.42	1.76%	309
Nov 9, 2026	50.89	51.52	49.55	49.55	49.55	-0.34%	225
Nov 6, 2026	48.55	49.72	47.74	49.72	49.72	3.48%	127
Nov 5, 2026	52.71	52.71	47.60	48.05	48.05	-8.65%	2,426
Nov 4, 2026	49.20	52.61	49.20	52.60	52.60	4.90%	1,408
Nov 3, 2026	49.59	50.74	49.59	50.14	50.14	-0.10%	308
Nov 2, 2026	49.14	50.64	48.50	50.19	50.19	1.43%	2,291
Oct 30, 2026	49.70	49.70	48.20	49.48	49.48	-0.18%	1,659
Oct 29, 2026	49.39	51.09	48.46	49.57	49.57	0.59%	5,228
Oct 28, 2026	42.27	49.96	37.45	49.28	49.28	29.34%	21,587
Oct 27, 2026	38.14	39.15	38.10	38.10	38.10	-0.10%	15
Oct 26, 2026	38.40	39.06	37.91	38.14	38.14	0.93%	118
Oct 23, 2026	36.68	37.79	36.68	37.79	37.79	2.50%	43
Oct 22, 2026	35.60	36.87	35.60	36.87	36.87	1.35%	26
Oct 21, 2026	36.25	36.71	35.93	36.38	36.38	-0.52%	26
Oct 20, 2026	36.60	36.67	36.57	36.57	36.57	5.66%	126
Oct 19, 2026	34.00	35.52	34.00	34.61	34.61	-1.59%	239
Oct 16, 2026	35.88	35.88	34.69	35.17	35.17	-1.49%	187
Oct 15, 2026	35.00	36.44	35.00	35.70	35.70	-1.53%	37
Oct 14, 2026	36.03	36.29	35.62	36.26	36.26	-2.01%	817
Oct 13, 2026	38.00	38.00	36.35	37.00	37.00	0.11%	3,081
Oct 12, 2026	36.49	37.59	36.48	36.96	36.96	3.33%	1,240
Oct 9, 2026	36.39	36.43	35.67	35.77	35.77	-0.20%	369
Oct 8, 2026	35.61	36.27	35.61	35.84	35.84	-0.44%	608
Oct 7, 2026	36.50	36.53	36.00	36.00	36.00	-1.32%	599
Oct 6, 2026	36.50	37.85	36.25	36.48	36.48	-1.99%	182
Oct 5, 2026	37.21	38.22	36.50	37.22	37.22	-1.69%	111
Oct 2, 2026	39.97	40.28	37.52	37.86	37.86	-7.28%	510
Oct 1, 2026	42.42	42.77	40.83	40.83	40.83	-3.25%	20
Sep 30, 2026	42.30	42.37	41.84	42.20	42.20	-4.63%	89
Sep 29, 2026	44.25	44.25	44.25	44.25	44.25	3.44%	-
Sep 28, 2026	43.18	43.94	42.78	42.78	42.78	-1.88%	12
Sep 25, 2026	43.61	44.65	43.32	43.60	43.60	0.01%	17
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