HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	31.00	31.24	30.92	31.14	-	-0.19%	274,595
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
Apr 16, 2026	34.74	35.24	34.62	35.18	34.31	1.79%	8,461,779
Apr 15, 2026	34.86	35.14	34.48	34.56	33.71	-0.58%	10,116,420
Apr 14, 2026	34.62	34.92	34.38	34.76	33.90	1.11%	10,042,910
Apr 13, 2026	34.20	34.98	33.80	34.38	33.53	-2.22%	18,694,560
Apr 10, 2026	35.68	35.78	34.86	35.16	34.29	-0.90%	11,858,800
Apr 9, 2026	36.02	36.14	35.38	35.48	34.61	-1.88%	9,716,845
Apr 8, 2026	36.68	37.18	36.08	36.16	35.27	0.56%	10,852,110
Apr 2, 2026	35.96	36.34	35.40	35.96	35.07	-	7,351,916
Apr 1, 2026	35.62	36.24	35.18	35.96	35.07	2.74%	8,369,539
Mar 31, 2026	34.96	35.20	34.60	35.00	34.14	1.04%	7,501,828
Mar 30, 2026	35.00	35.00	34.10	34.64	33.79	-2.26%	11,130,950
Mar 27, 2026	35.10	35.60	34.54	35.44	34.57	1.55%	10,360,870