HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.64	32.18	30.64	32.12	32.12	4.83%	21,078,353
Oct 8, 2026	30.72	31.04	30.46	30.64	30.64	-0.26%	19,722,422
Oct 7, 2026	30.82	31.28	30.60	30.72	30.72	0.66%	20,234,040
Oct 6, 2026	30.94	31.24	30.24	30.52	30.52	-0.39%	16,056,369
Oct 5, 2026	30.40	30.90	30.08	30.64	30.64	1.12%	15,330,353
Oct 2, 2026	31.32	31.36	29.42	30.30	30.30	-4.17%	28,270,091
Sep 30, 2026	31.18	31.70	31.08	31.62	31.62	0.51%	9,645,576
Sep 29, 2026	31.90	31.94	31.30	31.46	31.46	-0.82%	8,910,882
Sep 28, 2026	31.98	32.20	31.66	31.72	31.72	0.06%	7,978,403
Sep 25, 2026	32.02	32.02	31.22	31.70	31.70	-1.00%	5,639,078
Sep 24, 2026	31.90	32.08	31.56	32.02	32.02	-0.56%	14,086,203
Sep 23, 2026	32.08	32.32	31.84	32.20	32.20	0.31%	15,292,971
Sep 22, 2026	32.66	32.88	32.08	32.10	32.10	-1.65%	16,402,454
Sep 21, 2026	32.62	32.88	32.24	32.64	32.64	0.06%	26,799,658
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