HKG:0440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.70	42.10	41.60	41.98	41.98	0.33%	98,800
Apr 28, 2026	41.96	41.96	41.34	41.84	41.84	1.31%	105,200
Apr 27, 2026	41.50	41.50	41.06	41.30	41.30	-0.67%	208,969
Apr 24, 2026	41.50	41.58	41.02	41.58	41.58	-0.24%	122,900
Apr 23, 2026	41.38	41.68	41.16	41.68	41.68	0.72%	144,100
Apr 22, 2026	42.00	42.00	41.36	41.38	41.38	-1.48%	163,200
Apr 21, 2026	41.28	42.00	41.20	42.00	42.00	1.45%	123,200
Apr 20, 2026	41.88	41.90	41.36	41.40	41.40	-1.19%	113,600
Apr 17, 2026	42.02	42.02	41.54	41.90	41.90	-	106,800
Apr 16, 2026	42.26	42.26	41.36	41.90	41.90	-0.14%	156,400
Apr 15, 2026	42.24	42.26	41.48	41.96	41.96	-0.38%	296,631
Apr 14, 2026	42.00	42.22	41.82	42.12	42.12	0.24%	102,800
Apr 13, 2026	41.50	42.02	41.02	42.02	42.02	0.96%	181,600
Apr 10, 2026	41.60	42.00	41.42	41.62	41.62	0.14%	146,000
Apr 9, 2026	41.10	41.74	41.00	41.56	41.56	-1.00%	108,000
Apr 8, 2026	40.82	42.16	40.82	41.98	41.98	3.86%	427,999
Apr 2, 2026	40.34	40.98	40.08	40.42	40.42	0.20%	218,750
Apr 1, 2026	40.88	41.16	40.12	40.34	40.34	0.15%	215,169
Mar 31, 2026	39.78	40.66	39.62	40.28	40.28	0.70%	439,777
Mar 30, 2026	39.20	40.80	38.48	40.00	40.00	1.88%	405,200
Mar 27, 2026	38.58	39.38	38.58	39.26	39.26	0.15%	122,400
Mar 26, 2026	38.78	39.38	38.78	39.20	39.20	-0.51%	142,800
Mar 25, 2026	39.00	39.78	39.00	39.40	39.40	0.41%	116,400
Mar 24, 2026	39.94	39.94	38.44	39.24	39.24	3.05%	285,600
Mar 23, 2026	39.94	39.94	37.90	38.08	38.08	-4.85%	291,400
Mar 20, 2026	40.00	40.38	39.56	40.02	40.02	-0.30%	284,850
Mar 19, 2026	39.86	40.46	39.84	40.14	40.14	-0.64%	163,675
Mar 18, 2026	39.98	40.60	39.50	40.40	40.40	1.10%	133,399
Mar 17, 2026	39.72	40.18	39.72	39.96	39.96	1.16%	111,238
Mar 16, 2026	39.48	39.62	38.92	39.50	39.50	0.05%	170,400
Mar 13, 2026	39.70	39.90	39.30	39.48	39.48	-2.08%	217,650
Mar 12, 2026	40.80	40.80	39.76	40.32	40.32	-0.69%	184,350
Mar 11, 2026	41.00	41.28	40.40	40.60	40.60	-1.12%	144,000
Mar 10, 2026	40.80	41.10	40.60	41.06	41.06	2.75%	165,643
Mar 9, 2026	40.10	40.10	39.22	39.96	39.96	-1.67%	255,200
Mar 6, 2026	40.16	40.84	39.80	40.64	40.64	1.09%	132,500
Mar 5, 2026	40.50	40.74	40.00	40.20	40.20	0.35%	195,305
Mar 4, 2026	41.00	41.00	39.66	40.06	40.06	-2.20%	666,000
Mar 3, 2026	41.50	41.50	40.68	40.96	40.96	-0.78%	235,334
Mar 2, 2026	42.26	42.70	41.02	41.28	41.28	-2.96%	295,695
Feb 27, 2026	42.28	42.68	42.28	42.54	42.54	0.76%	227,233
Feb 26, 2026	42.40	42.74	42.10	42.22	42.22	-0.14%	291,455
Feb 25, 2026	42.52	42.74	41.92	42.28	42.28	0.48%	261,482
Feb 24, 2026	43.10	43.10	41.80	42.08	42.08	-3.09%	234,800
Feb 23, 2026	43.10	43.56	43.10	43.42	43.42	0.65%	218,000
Feb 20, 2026	41.84	43.46	40.72	43.14	43.14	3.11%	652,093
Feb 16, 2026	40.80	41.92	40.36	41.84	41.84	1.80%	165,200
Feb 13, 2026	41.40	42.48	40.38	41.10	41.10	-2.14%	766,020
Feb 12, 2026	41.40	42.00	41.36	42.00	42.00	1.50%	648,637
Feb 11, 2026	40.50	41.38	40.22	41.38	41.38	2.94%	678,422
Feb 10, 2026	38.02	40.98	38.02	40.20	40.20	4.69%	895,427
Feb 9, 2026	37.48	38.40	37.12	38.40	38.40	3.50%	390,930
Feb 6, 2026	36.80	37.18	36.76	37.10	37.10	-0.22%	95,745
Feb 5, 2026	37.24	37.24	36.64	37.18	37.18	-0.27%	80,145
Feb 4, 2026	36.92	37.36	36.88	37.28	37.28	0.98%	220,000
Feb 3, 2026	36.78	37.42	36.72	36.92	36.92	1.26%	142,400
Feb 2, 2026	37.46	37.46	36.20	36.46	36.46	-3.54%	376,955
Jan 30, 2026	38.20	38.20	37.66	37.80	37.80	-1.00%	149,910
Jan 29, 2026	38.14	38.34	37.92	38.18	38.18	-0.05%	143,600
Jan 28, 2026	37.66	38.50	37.66	38.20	38.20	1.43%	256,137
Jan 27, 2026	37.50	37.76	37.48	37.66	37.66	0.53%	66,242
Jan 26, 2026	37.86	37.86	37.04	37.46	37.46	-0.27%	226,043
Jan 23, 2026	37.32	37.88	37.32	37.56	37.56	0.21%	322,504
Jan 22, 2026	37.00	37.48	36.90	37.48	37.48	1.57%	148,125
Jan 21, 2026	36.80	37.06	36.80	36.90	36.90	-0.43%	178,469
Jan 20, 2026	37.18	37.32	36.92	37.06	37.06	-0.22%	172,400
Jan 19, 2026	37.30	37.46	37.08	37.14	37.14	-0.43%	195,652
Jan 16, 2026	36.72	37.50	36.72	37.30	37.30	1.75%	470,688
Jan 15, 2026	36.62	36.76	36.38	36.66	36.66	0.49%	273,120
Jan 14, 2026	36.48	36.60	36.08	36.48	36.48	-	190,940
Jan 13, 2026	35.98	36.72	35.98	36.48	36.48	0.88%	355,600
Jan 12, 2026	36.00	36.36	36.00	36.16	36.16	0.50%	181,800
Jan 9, 2026	35.82	35.98	35.42	35.98	35.98	0.84%	107,000
Jan 8, 2026	35.62	35.78	35.20	35.68	35.68	-0.89%	213,400
Jan 7, 2026	36.02	36.08	35.68	36.00	36.00	-0.06%	193,556
Jan 6, 2026	36.00	36.06	35.40	36.02	36.02	0.90%	138,290
Jan 5, 2026	35.50	35.84	35.22	35.70	35.70	0.28%	59,958
Jan 2, 2026	35.40	35.78	35.04	35.60	35.60	0.68%	87,260
Dec 31, 2025	35.50	35.60	35.36	35.36	35.36	-0.17%	49,800
Dec 30, 2025	35.40	35.76	35.22	35.42	35.42	-0.28%	156,328
Dec 29, 2025	35.86	35.86	35.44	35.52	35.52	-0.95%	138,594
Dec 24, 2025	36.00	36.00	35.64	35.86	35.86	-0.17%	46,221
Dec 23, 2025	35.70	35.94	35.70	35.92	35.92	1.35%	133,621
Dec 22, 2025	35.58	35.58	35.32	35.44	35.44	-0.17%	131,175
Dec 19, 2025	35.54	35.70	35.26	35.50	35.50	-0.11%	265,600
Dec 18, 2025	35.40	35.54	35.08	35.54	35.54	0.40%	112,000
Dec 17, 2025	35.20	35.44	35.02	35.40	35.40	0.57%	328,572
Dec 16, 2025	36.00	36.00	35.02	35.20	35.20	-2.22%	261,991
Dec 15, 2025	35.74	36.00	35.60	36.00	36.00	0.06%	130,740
Dec 12, 2025	35.56	35.98	35.38	35.98	35.98	1.18%	259,603
Dec 11, 2025	36.28	36.28	35.54	35.56	35.56	-0.50%	80,799
Dec 10, 2025	35.80	35.82	35.48	35.74	35.74	-0.28%	142,000
Dec 9, 2025	36.48	36.48	35.78	35.84	35.84	-0.17%	166,703
Dec 8, 2025	36.50	36.50	35.90	35.90	35.90	-1.91%	203,677
Dec 5, 2025	36.96	36.96	36.18	36.60	36.60	-0.97%	150,616
Dec 4, 2025	36.18	36.96	36.16	36.96	36.96	0.98%	214,279
Dec 3, 2025	36.46	36.78	36.40	36.60	36.60	-1.08%	135,034
Dec 2, 2025	36.56	37.00	36.38	37.00	37.00	1.54%	285,553
Dec 1, 2025	35.84	36.60	35.78	36.44	36.44	0.77%	124,150
Nov 28, 2025	36.56	36.66	36.16	36.16	36.16	-1.69%	174,600