HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.70	33.04	32.40	32.62	32.62	-0.24%	28,775,592
Sep 17, 2026	32.36	32.74	31.80	32.70	32.70	1.05%	16,831,883
Sep 16, 2026	32.66	32.66	31.90	32.36	32.36	-0.37%	11,074,085
Sep 15, 2026	32.90	32.90	32.32	32.48	32.48	-1.16%	14,773,071
Sep 14, 2026	32.90	33.36	32.14	32.86	32.86	0.24%	12,933,969
Sep 11, 2026	32.08	32.80	32.00	32.78	32.78	2.18%	9,285,036
Sep 10, 2026	33.18	33.18	31.74	32.08	32.08	-3.43%	18,935,937
Sep 9, 2026	33.56	33.68	33.02	33.22	33.22	-1.48%	11,805,140
Sep 8, 2026	33.10	33.98	33.10	33.72	33.72	0.06%	4,318,633
Sep 7, 2026	33.90	33.90	33.44	33.70	33.70	-0.59%	4,284,451
Sep 4, 2026	33.52	34.14	33.52	33.90	33.90	1.38%	6,875,132
Sep 3, 2026	33.44	33.86	33.18	33.44	33.44	-0.06%	6,982,408
Sep 2, 2026	33.12	33.52	32.52	33.46	33.46	1.15%	7,524,985
Sep 1, 2026	34.16	34.18	33.04	33.08	33.08	-3.16%	9,923,732
Aug 31, 2026	33.98	34.16	33.38	34.16	34.16	0.89%	7,795,697
Aug 28, 2026	34.36	34.36	33.62	33.86	33.86	-1.46%	9,723,285
Aug 27, 2026	34.74	34.90	34.24	34.36	34.36	-1.09%	11,514,033
Aug 26, 2026	34.74	35.00	34.62	34.74	34.74	-	11,136,349
Aug 25, 2026	35.30	35.40	34.22	34.74	34.74	-0.69%	11,711,998
Aug 24, 2026	35.78	36.08	35.24	35.88	34.98	-0.33%	12,659,526
Aug 21, 2026	35.50	36.06	35.50	36.00	35.10	1.75%	28,028,209
Aug 20, 2026	35.40	35.54	35.04	35.38	34.49	0.80%	12,338,652
Aug 19, 2026	34.60	35.10	34.42	35.10	34.22	0.63%	9,523,620
Aug 18, 2026	34.80	34.96	34.54	34.88	34.01	0.98%	9,171,254
Aug 17, 2026	34.74	35.60	34.52	34.54	33.67	-0.58%	9,350,657
Aug 14, 2026	34.94	34.94	34.36	34.74	33.87	-0.57%	13,489,282
Aug 13, 2026	34.20	35.12	33.84	34.94	34.06	2.16%	21,277,026
Aug 12, 2026	32.60	34.20	32.32	34.20	33.34	3.70%	14,849,488
Aug 11, 2026	33.10	33.32	32.86	32.98	32.15	-0.42%	5,756,365
Aug 10, 2026	32.88	33.28	32.76	33.12	32.29	0.73%	4,926,852
Aug 7, 2026	33.54	33.54	32.76	32.88	32.06	-1.97%	6,619,535
Aug 6, 2026	33.56	33.56	32.86	33.54	32.70	-0.18%	9,318,016
Aug 5, 2026	33.14	33.60	32.98	33.60	32.76	0.96%	10,077,980
Aug 4, 2026	33.86	33.94	33.02	33.28	32.45	-0.95%	10,308,755
Aug 3, 2026	34.00	34.38	33.42	33.60	32.76	-1.75%	12,261,047
Jul 31, 2026	34.54	34.54	33.82	34.20	33.34	-0.52%	12,910,450
Jul 30, 2026	34.34	34.54	33.80	34.38	33.52	0.12%	15,536,096
Jul 29, 2026	33.90	34.34	33.84	34.34	33.48	2.02%	15,207,420
Jul 28, 2026	33.56	33.78	33.26	33.66	32.82	0.18%	16,782,614
Jul 27, 2026	31.90	33.64	31.66	33.60	32.76	6.26%	33,962,095
Jul 24, 2026	31.40	31.96	31.40	31.62	30.83	-0.94%	12,449,403
Jul 23, 2026	31.54	32.08	31.18	31.92	31.12	1.20%	17,416,955
Jul 22, 2026	31.36	31.66	30.90	31.54	30.75	-0.44%	12,937,005
Jul 21, 2026	32.14	32.28	31.54	31.68	30.89	-1.43%	12,001,087
Jul 20, 2026	32.46	32.46	31.46	32.14	31.33	1.32%	13,871,523
Jul 17, 2026	32.66	32.96	31.36	31.72	30.92	-2.28%	23,856,762
Jul 16, 2026	31.36	32.80	31.36	32.46	31.65	3.51%	25,941,195
Jul 15, 2026	31.10	31.46	30.86	31.36	30.57	0.84%	18,622,171
Jul 14, 2026	31.48	31.48	30.72	31.10	30.32	0.32%	23,467,432
Jul 13, 2026	31.60	31.68	30.80	31.00	30.22	-1.52%	15,900,703