HKG:2627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	48.22	49.30	46.20	47.76	47.76	-2.25%	241,380
Jan 19, 2026	50.45	51.05	45.00	48.86	48.86	-3.15%	417,000
Jan 16, 2026	46.92	50.95	46.80	50.45	50.45	7.52%	662,900
Jan 15, 2026	43.22	47.28	43.20	46.92	46.92	8.51%	525,800
Jan 14, 2026	42.00	43.56	42.00	43.24	43.24	2.95%	251,000
Jan 13, 2026	40.76	42.00	40.42	42.00	42.00	3.50%	197,200
Jan 12, 2026	41.00	42.18	40.42	40.58	40.58	-1.02%	216,400
Jan 9, 2026	42.16	42.16	40.40	41.00	41.00	-2.75%	188,600
Jan 8, 2026	41.02	43.20	40.26	42.16	42.16	1.59%	187,000
Jan 7, 2026	40.80	41.50	40.60	41.50	41.50	0.73%	221,800
Jan 6, 2026	40.72	41.50	40.16	41.20	41.20	1.23%	196,000
Jan 5, 2026	40.20	40.82	40.02	40.70	40.70	1.14%	186,500
Jan 2, 2026	39.96	40.86	39.96	40.24	40.24	-	165,600
Dec 31, 2025	40.50	40.66	40.10	40.24	40.24	0.55%	165,200
Dec 30, 2025	40.40	40.44	39.92	40.02	40.02	-0.20%	209,800
Dec 29, 2025	40.26	40.90	40.00	40.10	40.10	-0.74%	227,000
Dec 24, 2025	40.78	41.00	40.36	40.40	40.40	-0.93%	149,000
Dec 23, 2025	40.32	41.10	40.20	40.78	40.78	-	202,800
Dec 22, 2025	40.22	41.10	40.20	40.78	40.78	-0.10%	160,000
Dec 19, 2025	40.40	41.20	40.26	40.82	40.82	0.54%	160,000
Dec 18, 2025	40.72	41.00	40.10	40.60	40.60	-0.29%	170,200
Dec 17, 2025	40.40	41.10	40.20	40.72	40.72	0.15%	188,000
Dec 16, 2025	40.46	40.72	40.22	40.66	40.66	-0.34%	161,000
Dec 15, 2025	40.58	41.20	40.30	40.80	40.80	-0.34%	149,400
Dec 12, 2025	41.00	41.04	40.00	40.94	40.94	-0.15%	175,800
Dec 11, 2025	40.38	41.76	40.38	41.00	41.00	1.54%	177,800
Dec 10, 2025	40.20	40.80	40.20	40.38	40.38	-0.30%	217,600
Dec 9, 2025	40.36	40.88	40.30	40.50	40.50	0.80%	216,000
Dec 8, 2025	40.44	41.18	40.32	40.18	40.18	-0.59%	161,600
Dec 5, 2025	40.04	41.30	40.02	40.42	40.42	-0.74%	175,000
Dec 4, 2025	40.32	41.32	40.00	40.72	40.72	0.99%	314,200
Dec 3, 2025	40.48	41.00	40.14	40.32	40.32	-0.15%	178,200
Dec 2, 2025	41.40	42.10	40.20	40.38	40.38	-2.13%	288,258
Dec 1, 2025	41.50	41.70	40.80	41.26	41.26	-0.58%	230,400
Nov 28, 2025	41.18	42.00	40.50	41.50	41.50	0.78%	161,000
Nov 27, 2025	40.12	41.60	40.06	41.18	41.18	1.68%	148,600
Nov 26, 2025	41.28	41.40	40.28	40.50	40.50	-1.70%	181,400
Nov 25, 2025	40.40	41.30	40.30	41.20	41.20	2.79%	171,200
Nov 24, 2025	40.30	40.80	40.02	40.08	40.08	-0.45%	170,200
Nov 21, 2025	40.20	40.80	39.10	40.26	40.26	0.15%	171,200
Nov 20, 2025	40.50	40.96	40.04	40.20	40.20	-0.40%	105,800
Nov 19, 2025	40.80	41.00	40.12	40.36	40.36	0.75%	152,800
Nov 18, 2025	40.88	41.50	39.56	40.06	40.06	-2.01%	222,800
Nov 17, 2025	43.20	43.90	40.42	40.88	40.88	-5.37%	179,800
Nov 14, 2025	40.60	43.20	40.20	43.20	43.20	6.40%	242,800
Nov 13, 2025	41.50	42.00	40.32	40.60	40.60	-2.07%	162,600
Nov 12, 2025	40.70	42.00	40.70	41.46	41.46	2.78%	152,600
Nov 11, 2025	40.98	41.00	40.10	40.34	40.34	-0.40%	160,800
Nov 10, 2025	40.50	41.92	39.96	40.50	40.50	-	162,600
Nov 7, 2025	39.50	40.60	39.30	40.50	40.50	1.25%	156,400