HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.40	30.40	28.96	29.42	29.42	-1.34%	17,909,590
Jun 29, 2026	29.32	29.90	29.18	29.82	29.82	2.12%	14,556,850
Jun 26, 2026	29.76	29.76	28.68	29.20	29.20	-1.88%	15,099,820
Jun 25, 2026	30.20	30.24	29.44	29.76	29.76	-0.87%	11,149,190
Jun 24, 2026	30.06	30.22	29.36	30.02	30.02	1.28%	16,219,360
Jun 23, 2026	29.82	29.82	29.34	29.64	29.64	-0.60%	11,390,860
Jun 22, 2026	30.70	30.72	29.42	29.82	29.82	-0.93%	17,435,984
Jun 18, 2026	30.90	30.90	29.50	30.10	30.10	-2.59%	25,675,270
Jun 17, 2026	30.66	31.36	30.66	30.90	30.90	1.11%	13,392,530
Jun 16, 2026	30.60	30.76	30.12	30.56	30.56	0.07%	14,502,530
Jun 15, 2026	31.70	31.80	30.04	30.54	30.54	-2.55%	20,704,130
Jun 12, 2026	31.00	31.52	30.98	31.34	31.34	1.23%	5,987,368
Jun 11, 2026	31.10	31.36	30.84	30.96	30.96	-0.77%	7,717,929
Jun 10, 2026	31.00	31.32	30.78	31.20	31.20	0.84%	8,617,967
Jun 9, 2026	31.10	31.26	30.44	30.94	30.94	0.32%	10,143,960
Jun 8, 2026	31.20	31.20	30.34	30.84	30.84	-1.15%	17,842,800
Jun 5, 2026	31.92	31.92	30.98	31.20	31.20	-2.26%	17,760,640
Jun 4, 2026	32.12	32.38	31.50	31.92	31.92	-0.62%	8,072,022
Jun 3, 2026	32.46	32.50	31.70	32.12	32.12	-1.53%	13,179,480
Jun 2, 2026	31.98	32.74	31.90	32.62	32.62	2.00%	10,976,372
Jun 1, 2026	31.02	31.98	30.78	31.98	31.98	2.11%	10,920,093
May 29, 2026	31.30	31.54	30.96	31.32	31.32	0.84%	18,408,870
May 28, 2026	31.20	31.28	30.50	31.06	31.06	-1.27%	17,513,791
May 27, 2026	31.60	31.72	31.16	31.46	31.46	-0.51%	8,893,524
May 26, 2026	32.20	32.52	31.28	31.62	31.62	-0.63%	9,139,477
May 22, 2026	32.46	32.46	31.78	31.82	31.82	0.38%	7,434,463
May 21, 2026	33.38	33.40	32.36	32.50	31.70	-1.93%	21,127,750
May 20, 2026	33.12	33.24	32.74	33.14	32.32	0.06%	17,486,790
May 19, 2026	33.36	33.48	33.02	33.12	32.30	-0.42%	7,939,980
May 18, 2026	33.22	33.48	32.80	33.26	32.44	0.54%	13,413,560
May 15, 2026	33.84	33.84	32.82	33.08	32.27	-2.19%	15,107,660
May 14, 2026	33.84	34.08	33.56	33.82	32.99	1.62%	23,593,110
May 13, 2026	32.56	33.46	32.20	33.28	32.46	2.91%	25,945,450
May 12, 2026	32.44	32.82	31.88	32.34	31.54	0.87%	25,273,020
May 11, 2026	32.40	32.60	31.80	32.06	31.27	-2.20%	21,816,860
May 8, 2026	32.76	33.04	32.70	32.78	31.97	-1.27%	12,879,880
May 7, 2026	32.96	33.32	32.82	33.20	32.38	0.73%	13,342,840
May 6, 2026	32.70	33.06	32.40	32.96	32.15	1.73%	11,879,040
May 5, 2026	32.00	32.40	31.54	32.40	31.60	0.56%	15,777,050
May 4, 2026	33.20	33.40	32.14	32.22	31.43	-2.83%	21,234,910
Apr 30, 2026	33.00	33.16	32.68	33.16	32.34	-0.84%	13,290,190
Apr 29, 2026	32.86	33.48	32.76	33.44	32.62	2.26%	11,843,690
Apr 28, 2026	33.54	33.54	32.60	32.70	31.90	-2.50%	21,695,860
Apr 27, 2026	33.08	33.66	32.68	33.54	32.71	1.08%	21,267,330
Apr 24, 2026	33.46	33.64	32.92	33.18	32.36	-1.78%	29,221,250
Apr 23, 2026	34.20	34.20	33.60	33.78	32.95	-1.23%	14,829,880
Apr 22, 2026	34.68	34.72	34.00	34.20	33.36	-1.84%	17,398,610
Apr 21, 2026	35.10	35.14	34.60	34.84	33.98	-0.51%	10,850,640
Apr 20, 2026	35.00	35.24	34.86	35.02	34.16	0.29%	5,357,975
Apr 17, 2026	35.18	35.18	34.48	34.92	34.06	-0.74%	8,865,227