Ab&B Bio-Tech CO., LTD. JS (HKG:2627)
Hong Kong · Delayed Price · Currency is HKD 49.12
+0.46 (0.95%)
Sep 3, 2025, 4:08 PM HKT
HKG:2627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.66 | 49.12 | 46.54 | 48.86 | 48.86 | 0.41% | 164,000 |
| Sep 2, 2025 | 50.35 | 50.35 | 46.96 | 48.66 | 48.66 | -3.36% | 304,360 |
| Sep 1, 2025 | 52.50 | 52.50 | 49.70 | 50.35 | 50.35 | -1.27% | 244,100 |
| Aug 29, 2025 | 54.50 | 55.00 | 50.15 | 51.00 | 51.00 | -2.86% | 680,600 |
| Aug 28, 2025 | 51.95 | 52.50 | 49.66 | 52.50 | 52.50 | 1.35% | 240,800 |
| Aug 27, 2025 | 54.00 | 54.50 | 50.25 | 51.80 | 51.80 | -3.18% | 560,700 |
| Aug 26, 2025 | 53.95 | 53.95 | 51.40 | 53.50 | 53.50 | 1.71% | 509,800 |
| Aug 25, 2025 | 51.50 | 53.50 | 50.00 | 52.60 | 52.60 | 2.14% | 643,000 |
| Aug 22, 2025 | 49.82 | 52.30 | 48.58 | 51.50 | 51.50 | 3.33% | 446,000 |
| Aug 21, 2025 | 51.00 | 51.35 | 49.00 | 49.84 | 49.84 | -0.32% | 218,000 |
| Aug 20, 2025 | 53.00 | 53.00 | 48.30 | 50.00 | 50.00 | -3.01% | 392,780 |
| Aug 19, 2025 | 54.00 | 56.00 | 50.75 | 51.55 | 51.55 | -3.64% | 999,200 |
| Aug 18, 2025 | 49.00 | 53.50 | 48.80 | 53.50 | 53.50 | 13.40% | 1,854,660 |
| Aug 15, 2025 | 45.60 | 48.38 | 45.00 | 47.18 | 47.18 | 5.12% | 1,230,600 |
| Aug 14, 2025 | 53.00 | 57.20 | 43.08 | 44.88 | 44.88 | -14.02% | 3,851,610 |
| Aug 13, 2025 | 45.00 | 59.60 | 45.00 | 52.20 | 52.20 | 19.45% | 5,041,546 |
| Aug 12, 2025 | 34.00 | 44.38 | 34.00 | 43.70 | 43.70 | 31.31% | 4,251,892 |