LON:0HKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.47	47.81	45.61	45.84	45.84	-1.57%	796,428
Mar 31, 2026	47.10	48.30	45.99	46.57	46.57	-1.31%	749,704
Mar 30, 2026	46.83	48.12	46.48	47.19	47.19	1.63%	29,547
Mar 27, 2026	46.20	46.57	45.78	46.43	46.43	0.46%	42,442
Mar 26, 2026	45.41	46.66	45.07	46.22	46.22	1.54%	26,032
Mar 25, 2026	43.75	45.59	43.23	45.52	45.52	1.92%	122,658
Mar 24, 2026	43.57	44.84	43.30	44.66	44.66	2.74%	53,227
Mar 23, 2026	45.30	47.12	42.70	43.47	43.47	-2.95%	63,772
Mar 20, 2026	46.00	46.41	44.76	44.79	44.79	-2.11%	80,483
Mar 19, 2026	44.98	46.77	44.00	45.76	45.76	2.77%	104,116
Mar 18, 2026	43.62	44.71	43.59	44.52	44.52	1.41%	38,837
Mar 17, 2026	42.95	44.26	42.95	43.90	43.90	1.97%	69,596
Mar 16, 2026	42.90	43.32	42.55	43.05	43.05	0.65%	69,775
Mar 13, 2026	42.43	42.88	42.08	42.77	42.77	1.25%	62,301
Mar 12, 2026	41.98	42.48	41.00	42.24	42.24	2.06%	70,682
Mar 11, 2026	40.42	41.47	40.09	41.39	41.39	3.76%	92,524
Mar 10, 2026	39.84	40.71	39.51	39.89	39.89	-2.97%	80,967
Mar 9, 2026	42.01	42.48	40.00	41.11	41.11	1.71%	96,085
Mar 6, 2026	39.15	40.43	39.07	40.42	40.42	2.65%	423,919
Mar 5, 2026	38.45	39.51	38.38	39.38	39.38	2.01%	26,009
Mar 4, 2026	38.72	39.16	38.40	38.60	38.60	-1.33%	26,430
Mar 3, 2026	39.94	40.50	38.70	39.12	39.12	-0.05%	155,859
Mar 2, 2026	39.50	42.58	38.86	39.14	39.14	0.77%	116,343
Feb 27, 2026	38.00	38.91	37.73	38.84	38.84	1.94%	41,317
Feb 26, 2026	38.10	38.51	37.27	38.10	38.10	-0.24%	2,719,548
Feb 25, 2026	38.31	38.41	37.81	38.19	38.19	-0.08%	1,818,486
Feb 24, 2026	38.41	38.55	38.11	38.22	38.22	-0.32%	16,935
Feb 23, 2026	37.96	38.79	37.92	38.34	38.34	0.61%	43,554
Feb 20, 2026	39.05	39.67	37.80	38.11	38.11	-2.29%	19,631
Feb 19, 2026	38.50	39.50	38.45	39.00	38.51	1.55%	53,233
Feb 18, 2026	38.04	38.49	37.96	38.41	37.92	2.16%	39,963
Feb 17, 2026	38.36	38.49	37.07	37.59	37.12	-0.16%	94,312
Feb 13, 2026	37.57	37.65	36.94	37.65	37.18	1.19%	139,805
Feb 12, 2026	38.13	38.14	36.84	37.21	36.74	-3.86%	251,281
Feb 11, 2026	36.97	38.80	36.40	38.70	38.21	4.94%	46,035
Feb 10, 2026	39.45	39.68	36.16	36.88	36.41	-6.04%	45,996
Feb 9, 2026	39.12	39.30	38.71	39.25	38.75	0.73%	25,127
Feb 6, 2026	38.29	39.15	38.12	38.97	38.47	2.11%	63,155
Feb 5, 2026	39.20	39.20	38.00	38.16	37.68	-2.77%	110,445
Feb 4, 2026	39.20	39.50	38.99	39.25	38.75	2.48%	75,270
Feb 3, 2026	37.50	38.48	37.48	38.30	37.81	1.51%	44,843
Feb 2, 2026	37.33	37.88	36.71	37.73	37.25	-0.11%	40,255
Jan 30, 2026	38.00	38.37	37.33	37.77	37.29	-1.12%	22,727
Jan 29, 2026	37.66	38.89	37.66	38.20	37.72	1.94%	41,413
Jan 28, 2026	37.98	37.98	37.47	37.47	37.00	0.23%	26,182
Jan 27, 2026	36.76	37.43	36.59	37.39	36.91	1.81%	26,711
Jan 26, 2026	36.62	37.04	36.52	36.72	36.26	0.66%	13,242
Jan 23, 2026	35.05	36.50	35.05	36.48	36.02	3.17%	34,892
Jan 22, 2026	35.80	35.80	35.15	35.36	34.91	-1.54%	38,786
Jan 21, 2026	35.32	36.07	35.32	35.91	35.46	2.09%	33,575