HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	41.32	41.32	39.92	40.20	40.20	-1.95%	12,030,963
Sep 3, 2025	42.06	42.06	40.94	41.00	41.00	-0.53%	6,922,177
Sep 2, 2025	41.08	42.04	41.02	41.22	41.22	0.34%	10,573,626
Sep 1, 2025	41.64	41.64	40.90	41.08	41.08	0.20%	5,593,531
Aug 29, 2025	41.10	41.48	40.94	41.00	41.00	0.34%	7,232,289
Aug 28, 2025	40.82	40.98	40.28	40.86	40.86	-0.10%	8,960,161
Aug 27, 2025	41.98	42.42	40.42	40.90	40.90	-2.80%	14,627,531
Aug 26, 2025	42.30	43.00	41.94	42.08	42.08	-0.57%	15,051,721
Aug 25, 2025	40.58	42.32	40.44	42.32	42.32	5.59%	22,436,913
Aug 22, 2025	40.20	40.26	39.92	40.08	40.08	-0.30%	8,414,546
Aug 21, 2025	40.00	40.30	39.48	40.20	40.20	0.05%	6,720,067
Aug 20, 2025	40.28	40.32	39.78	40.18	40.18	-0.25%	6,909,637
Aug 19, 2025	39.72	40.60	39.58	40.28	40.28	1.87%	10,065,546
Aug 18, 2025	39.20	40.48	39.20	39.54	39.54	0.05%	8,557,165
Aug 15, 2025	39.82	39.98	39.30	39.52	39.52	-1.10%	10,686,406
Aug 14, 2025	39.68	40.44	39.32	39.96	39.96	1.58%	13,047,061
Aug 13, 2025	40.18	40.18	38.58	39.34	39.34	-2.09%	19,225,984
Aug 12, 2025	39.32	40.52	39.10	40.18	40.18	1.57%	19,258,297
Aug 11, 2025	40.74	40.86	39.12	39.56	39.56	-2.90%	16,957,903
Aug 8, 2025	41.18	41.40	40.42	40.74	40.74	-1.31%	13,137,857
Aug 7, 2025	40.78	41.60	40.36	41.28	41.28	3.41%	17,426,208
Aug 6, 2025	40.12	40.30	39.70	39.92	39.92	-0.55%	9,457,412
Aug 5, 2025	38.80	40.56	38.44	40.14	40.14	3.51%	22,864,980
Aug 4, 2025	37.92	38.80	37.60	38.78	38.78	2.32%	8,429,956
Aug 1, 2025	38.25	38.55	37.80	37.90	37.90	-1.30%	10,187,265
Jul 31, 2025	38.00	38.70	38.00	38.40	38.40	1.19%	12,939,572
Jul 30, 2025	38.30	38.65	37.50	37.95	37.95	-1.43%	17,318,791
Jul 29, 2025	37.60	38.65	37.30	38.50	38.50	2.39%	14,800,995
Jul 28, 2025	37.55	38.35	37.15	37.60	37.60	-	19,799,033
Jul 25, 2025	37.70	38.10	37.40	37.60	37.60	-1.05%	8,917,437
Jul 24, 2025	36.95	38.40	36.65	38.00	38.00	3.12%	18,248,153
Jul 23, 2025	37.30	37.35	36.75	36.85	36.85	-0.41%	13,641,999
Jul 22, 2025	37.10	37.45	36.65	37.00	37.00	-0.27%	11,059,822
Jul 21, 2025	37.00	37.50	36.60	37.10	37.10	-0.67%	17,922,582
Jul 18, 2025	37.85	38.15	37.15	37.35	37.35	-0.93%	10,591,695
Jul 17, 2025	38.50	38.50	37.50	37.70	37.70	-1.44%	6,081,124
Jul 16, 2025	38.45	38.45	38.10	38.25	38.25	-	8,469,966
Jul 15, 2025	38.30	38.55	37.70	38.25	38.25	-0.13%	14,993,431
Jul 14, 2025	38.55	38.70	37.70	38.30	38.30	-0.78%	9,804,883
Jul 11, 2025	38.85	39.10	38.45	38.60	38.60	-0.90%	11,148,606
Jul 10, 2025	38.80	39.00	38.15	38.95	38.95	0.78%	12,201,928
Jul 9, 2025	38.35	39.05	38.20	38.65	38.65	1.18%	22,623,517
Jul 8, 2025	37.50	38.25	37.15	38.20	38.20	1.87%	24,424,048
Jul 7, 2025	37.15	37.60	36.85	37.50	37.50	0.94%	10,267,773
Jul 4, 2025	37.05	37.35	36.80	37.15	37.15	0.41%	13,488,289
Jul 3, 2025	37.20	37.60	36.80	37.00	37.00	0.41%	21,571,745
Jul 2, 2025	38.00	38.05	36.60	36.85	36.85	5.74%	36,321,073
Jun 30, 2025	34.90	35.10	34.40	34.85	34.85	0.14%	8,112,231
Jun 27, 2025	35.70	35.80	34.70	34.80	34.80	-2.38%	11,485,029
Jun 26, 2025	35.15	36.35	34.85	35.65	35.65	1.28%	17,829,062