HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	39.06	39.06	38.06	38.14	38.14	-0.16%	9,051,115
Oct 20, 2025	37.68	38.62	37.44	38.20	38.20	3.19%	16,600,798
Oct 17, 2025	37.00	37.48	36.76	37.02	37.02	0.27%	10,626,097
Oct 16, 2025	37.00	37.50	36.54	36.92	36.92	-0.05%	9,256,692
Oct 15, 2025	36.28	37.24	36.08	36.94	36.94	3.82%	16,813,073
Oct 14, 2025	37.64	37.80	35.44	35.58	35.58	-5.47%	29,510,764
Oct 13, 2025	37.22	37.84	37.06	37.64	37.64	-2.23%	24,022,766
Oct 10, 2025	39.70	39.72	38.18	38.50	38.50	-4.13%	23,436,292
Oct 9, 2025	40.54	41.20	39.96	40.16	40.16	-0.94%	16,376,440
Oct 8, 2025	39.68	40.66	39.68	40.54	40.54	-0.83%	12,382,858
Oct 6, 2025	41.70	42.42	40.44	40.88	40.88	-2.99%	11,999,147
Oct 3, 2025	42.56	42.72	41.74	42.14	42.14	-1.82%	5,920,000
Oct 2, 2025	42.88	43.54	42.70	42.92	42.92	0.09%	8,829,655
Sep 30, 2025	43.78	43.78	42.50	42.88	42.88	-1.43%	9,021,167
Sep 29, 2025	42.68	43.90	42.30	43.50	43.50	2.89%	18,897,409
Sep 26, 2025	41.32	43.10	41.24	42.28	42.28	1.59%	16,125,763
Sep 25, 2025	41.82	42.16	41.50	41.62	41.62	-0.24%	10,546,031
Sep 24, 2025	40.84	41.92	40.74	41.72	41.72	0.43%	9,218,798
Sep 23, 2025	42.80	42.96	41.28	41.54	40.84	-1.00%	8,971,556
Sep 22, 2025	42.76	43.00	41.82	41.96	41.25	-1.18%	9,035,176
Sep 19, 2025	41.12	43.10	40.80	42.46	41.74	4.22%	19,764,793
Sep 18, 2025	41.20	41.56	40.40	40.74	40.05	-1.74%	12,314,538
Sep 17, 2025	41.20	41.64	41.16	41.46	40.76	1.17%	7,943,225
Sep 16, 2025	41.90	41.94	40.90	40.98	40.29	-1.40%	10,937,650
Sep 15, 2025	42.14	42.34	41.34	41.56	40.86	-1.28%	12,896,903
Sep 12, 2025	43.30	43.46	42.00	42.10	41.39	0.10%	14,794,919
Sep 11, 2025	41.20	42.14	40.82	42.06	41.35	1.30%	10,316,609
Sep 10, 2025	41.40	41.86	41.18	41.52	40.82	-	8,558,516
Sep 9, 2025	41.88	42.04	41.30	41.52	40.82	-	8,233,645
Sep 8, 2025	41.10	41.76	40.64	41.52	40.82	0.58%	7,583,186
Sep 5, 2025	40.56	41.38	40.40	41.28	40.58	2.69%	10,127,732
Sep 4, 2025	41.32	41.32	39.92	40.20	39.52	-1.95%	12,029,963
Sep 3, 2025	42.06	42.06	40.94	41.00	40.31	-0.53%	6,909,177
Sep 2, 2025	41.08	42.04	41.02	41.22	40.53	0.34%	10,562,626
Sep 1, 2025	41.64	41.64	40.90	41.08	40.39	0.20%	5,592,531
Aug 29, 2025	41.10	41.48	40.94	41.00	40.31	0.34%	7,230,289
Aug 28, 2025	40.82	40.98	40.28	40.86	40.17	-0.10%	8,959,161
Aug 27, 2025	41.98	42.42	40.42	40.90	40.21	-2.80%	14,625,531
Aug 26, 2025	42.30	43.00	41.94	42.08	41.37	-0.57%	15,038,721
Aug 25, 2025	40.58	42.32	40.44	42.32	41.61	5.59%	22,394,913
Aug 22, 2025	40.20	40.26	39.92	40.08	39.40	-0.30%	8,405,546
Aug 21, 2025	40.00	40.30	39.48	40.20	39.52	0.05%	6,715,067
Aug 20, 2025	40.28	40.32	39.78	40.18	39.50	-0.25%	6,902,637
Aug 19, 2025	39.72	40.60	39.58	40.28	39.60	1.87%	10,065,546
Aug 18, 2025	39.20	40.48	39.20	39.54	38.87	0.05%	8,532,165
Aug 15, 2025	39.82	39.98	39.30	39.52	38.85	-1.10%	10,686,406
Aug 14, 2025	39.68	40.44	39.32	39.96	39.29	1.58%	13,047,061
Aug 13, 2025	40.18	40.18	38.58	39.34	38.68	-2.09%	19,198,984
Aug 12, 2025	39.32	40.52	39.10	40.18	39.50	1.57%	19,255,297
Aug 11, 2025	40.74	40.86	39.12	39.56	38.89	-2.90%	16,955,903