HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	36.46	36.92	36.30	36.54	-	-	4,054,513
Mar 16, 2026	36.46	36.92	36.30	36.54	36.54	0.22%	4,075,513
Mar 13, 2026	36.80	36.86	36.20	36.46	36.46	-1.14%	9,478,596
Mar 12, 2026	37.20	37.20	36.52	36.88	36.88	-1.18%	9,227,336
Mar 11, 2026	37.74	38.00	37.28	37.32	37.32	-0.85%	7,738,021
Mar 10, 2026	37.50	37.88	37.14	37.64	37.64	1.89%	10,638,360
Mar 9, 2026	37.00	37.04	36.10	36.94	36.94	-2.89%	13,193,490
Mar 6, 2026	38.02	38.50	37.62	38.04	38.04	0.16%	9,319,509
Mar 5, 2026	39.00	39.20	37.72	37.98	37.98	-0.84%	7,889,817
Mar 4, 2026	39.04	39.26	37.80	38.30	38.30	-2.74%	14,482,430
Mar 3, 2026	41.54	41.54	39.28	39.38	39.38	-1.84%	12,988,960
Mar 2, 2026	40.68	41.64	40.04	40.12	40.12	-3.93%	14,325,440
Feb 27, 2026	41.30	41.76	40.36	41.76	41.76	0.77%	15,183,165
Feb 26, 2026	43.62	43.62	41.10	41.44	41.44	-4.25%	19,400,770
Feb 25, 2026	43.12	43.70	43.12	43.28	43.28	1.07%	7,326,400
Feb 24, 2026	43.80	44.22	42.70	42.82	42.82	-2.24%	8,053,034
Feb 23, 2026	43.30	43.98	43.10	43.80	43.80	3.16%	8,291,740
Feb 20, 2026	42.66	43.08	42.36	42.46	42.46	-1.44%	5,426,543
Feb 16, 2026	42.56	43.12	42.46	43.08	43.08	0.19%	2,959,702
Feb 13, 2026	42.32	43.00	42.32	43.00	43.00	0.05%	5,300,481
Feb 12, 2026	43.52	44.00	42.60	42.98	42.98	-1.24%	8,488,567
Feb 11, 2026	43.22	43.80	43.00	43.52	43.52	0.97%	4,570,011
Feb 10, 2026	43.90	43.96	42.74	43.10	43.10	-1.82%	5,325,730
Feb 9, 2026	42.80	43.96	42.80	43.90	43.90	2.91%	18,710,880
Feb 6, 2026	42.20	42.72	41.62	42.66	42.66	0.23%	11,252,980
Feb 5, 2026	41.96	42.58	41.78	42.56	42.56	0.52%	8,661,945
Feb 4, 2026	42.04	42.86	41.88	42.34	42.34	0.71%	10,029,220
Feb 3, 2026	40.98	42.12	40.96	42.04	42.04	4.01%	16,892,790
Feb 2, 2026	39.46	40.48	39.42	40.42	40.42	1.56%	10,681,760
Jan 30, 2026	40.50	40.50	39.66	39.80	39.80	-1.73%	9,517,692
Jan 29, 2026	41.60	41.98	40.04	40.50	40.50	-4.03%	19,747,850
Jan 28, 2026	42.06	42.38	41.12	42.20	42.20	0.24%	9,248,432
Jan 27, 2026	41.74	42.40	41.72	42.10	42.10	0.29%	7,968,783
Jan 26, 2026	41.88	42.14	41.72	41.98	41.98	0.43%	7,674,476
Jan 23, 2026	41.54	41.98	41.50	41.80	41.80	1.36%	9,561,994
Jan 22, 2026	40.60	41.34	40.46	41.24	41.24	1.53%	9,455,629
Jan 21, 2026	40.04	40.66	40.04	40.62	40.62	0.49%	8,882,506
Jan 20, 2026	40.00	40.60	39.72	40.42	40.42	0.55%	8,600,635
Jan 19, 2026	40.34	40.66	39.80	40.20	40.20	-0.35%	5,435,017
Jan 16, 2026	40.68	41.14	39.92	40.34	40.34	-0.84%	14,234,920
Jan 15, 2026	40.02	40.76	39.76	40.68	40.68	1.65%	23,139,730
Jan 14, 2026	38.68	40.46	38.68	40.02	40.02	3.09%	35,075,080
Jan 13, 2026	38.68	39.26	38.38	38.82	38.82	0.36%	6,598,197
Jan 12, 2026	39.30	39.30	38.34	38.68	38.68	-1.23%	9,319,636
Jan 9, 2026	38.26	39.42	38.26	39.16	39.16	1.87%	10,782,290
Jan 8, 2026	38.22	38.48	37.70	38.44	38.44	0.47%	10,083,660
Jan 7, 2026	37.96	38.30	37.84	38.26	38.26	-0.10%	7,025,823
Jan 6, 2026	37.88	38.44	37.60	38.30	38.30	1.11%	10,587,790
Jan 5, 2026	38.60	38.60	37.46	37.88	37.88	-1.97%	10,623,830
Jan 2, 2026	38.32	38.78	37.96	38.64	38.64	0.84%	5,584,514