HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	33.12	33.24	32.74	33.14	33.14	0.06%	17,486,794
May 19, 2026	33.36	33.48	33.02	33.12	33.12	-0.42%	7,939,980
May 18, 2026	33.22	33.48	32.80	33.26	33.26	0.54%	13,413,562
May 15, 2026	33.84	33.84	32.82	33.08	33.08	-2.19%	15,107,660
May 14, 2026	33.84	34.08	33.56	33.82	33.82	1.62%	23,593,110
May 13, 2026	32.56	33.46	32.20	33.28	33.28	2.91%	25,945,450
May 12, 2026	32.44	32.82	31.88	32.34	32.34	0.87%	25,273,020
May 11, 2026	32.40	32.60	31.80	32.06	32.06	-2.20%	21,816,860
May 8, 2026	32.76	33.04	32.70	32.78	32.78	-1.27%	12,879,880
May 7, 2026	32.96	33.32	32.82	33.20	33.20	0.73%	13,342,840
May 6, 2026	32.70	33.06	32.40	32.96	32.96	1.73%	11,879,040
May 5, 2026	32.00	32.40	31.54	32.40	32.40	0.56%	15,777,050
May 4, 2026	33.20	33.40	32.14	32.22	32.22	-2.83%	21,234,910
Apr 30, 2026	33.00	33.16	32.68	33.16	33.16	-0.84%	13,290,190
Apr 29, 2026	32.86	33.48	32.76	33.44	33.44	2.26%	11,843,690
Apr 28, 2026	33.54	33.54	32.60	32.70	32.70	-2.50%	21,695,860
Apr 27, 2026	33.08	33.66	32.68	33.54	33.54	1.08%	21,267,330
Apr 24, 2026	33.46	33.64	32.92	33.18	33.18	-1.78%	29,221,250
Apr 23, 2026	34.20	34.20	33.60	33.78	33.78	-1.23%	14,829,880
Apr 22, 2026	34.68	34.72	34.00	34.20	34.20	-1.84%	17,398,610
Apr 21, 2026	35.10	35.14	34.60	34.84	34.84	-0.51%	10,850,640
Apr 20, 2026	35.00	35.24	34.86	35.02	35.02	0.29%	5,357,975
Apr 17, 2026	35.18	35.18	34.48	34.92	34.92	-0.74%	8,865,227
Apr 16, 2026	34.74	35.24	34.62	35.18	35.18	1.79%	8,461,779
Apr 15, 2026	34.86	35.14	34.48	34.56	34.56	-0.58%	10,116,420
Apr 14, 2026	34.62	34.92	34.38	34.76	34.76	1.11%	10,042,910
Apr 13, 2026	34.20	34.98	33.80	34.38	34.38	-2.22%	18,694,560
Apr 10, 2026	35.68	35.78	34.86	35.16	35.16	-0.90%	11,858,800
Apr 9, 2026	36.02	36.14	35.38	35.48	35.48	-1.88%	9,716,845
Apr 8, 2026	36.68	37.18	36.08	36.16	36.16	0.56%	10,852,110
Apr 2, 2026	35.96	36.34	35.40	35.96	35.96	-	7,351,916
Apr 1, 2026	35.62	36.24	35.18	35.96	35.96	2.74%	8,369,539
Mar 31, 2026	34.96	35.20	34.60	35.00	35.00	1.04%	7,501,828
Mar 30, 2026	35.00	35.00	34.10	34.64	34.64	-2.26%	11,130,950
Mar 27, 2026	35.10	35.60	34.54	35.44	35.44	1.55%	10,360,870
Mar 26, 2026	35.56	35.56	34.76	34.90	34.90	-2.35%	9,766,546
Mar 25, 2026	35.50	36.20	35.40	35.74	35.74	1.02%	6,732,426
Mar 24, 2026	34.82	35.40	34.64	35.38	35.38	2.61%	5,121,850
Mar 23, 2026	35.50	35.50	34.20	34.48	34.48	-3.63%	13,927,850
Mar 20, 2026	35.32	35.94	35.18	35.78	35.78	1.30%	17,831,580
Mar 19, 2026	36.20	36.46	35.06	35.32	35.32	-4.59%	15,163,000
Mar 18, 2026	36.88	37.18	36.52	37.02	37.02	1.09%	5,324,319
Mar 17, 2026	36.80	37.16	36.58	36.62	36.62	0.22%	5,323,949
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