HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	43.78	43.78	42.50	42.88	42.88	-1.43%	7,207,167
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
Aug 8, 2025	41.18	41.40	40.42	40.74	40.05	-1.31%	13,137,857
Aug 7, 2025	40.78	41.60	40.36	41.28	40.58	3.41%	17,426,208
Aug 6, 2025	40.12	40.30	39.70	39.92	39.25	-0.55%	9,454,412
Aug 5, 2025	38.80	40.56	38.44	40.14	39.46	3.51%	22,858,980
Aug 4, 2025	37.92	38.80	37.60	38.78	38.13	2.32%	8,429,956
Aug 1, 2025	38.25	38.55	37.80	37.90	37.26	-1.30%	10,179,265
Jul 31, 2025	38.00	38.70	38.00	38.40	37.75	1.19%	12,915,572
Jul 30, 2025	38.30	38.65	37.50	37.95	37.31	-1.43%	17,277,791
Jul 29, 2025	37.60	38.65	37.30	38.50	37.85	2.39%	14,800,995
Jul 28, 2025	37.55	38.35	37.15	37.60	36.97	-	19,799,033
Jul 25, 2025	37.70	38.10	37.40	37.60	36.97	-1.05%	8,912,437
Jul 24, 2025	36.95	38.40	36.65	38.00	37.36	3.12%	18,248,153
Jul 23, 2025	37.30	37.35	36.75	36.85	36.23	-0.41%	13,641,999