HKG:2627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.80	54.85	51.80	52.65	52.65	0.96%	1,260,200
Mar 5, 2026	54.00	55.55	50.05	52.15	52.15	2.25%	1,375,200
Mar 4, 2026	52.40	52.50	50.00	51.00	51.00	-2.67%	547,000
Mar 3, 2026	51.15	53.50	51.15	52.40	52.40	2.24%	213,007
Mar 2, 2026	54.10	53.90	51.00	51.25	51.25	-5.27%	279,200
Feb 27, 2026	53.00	54.25	53.00	54.10	54.10	2.17%	204,240
Feb 26, 2026	54.10	55.15	52.35	52.95	52.95	-2.49%	296,236
Feb 25, 2026	52.30	54.60	51.50	54.30	54.30	3.04%	592,100
Feb 24, 2026	52.00	52.80	50.50	52.70	52.70	1.74%	209,000
Feb 23, 2026	53.50	54.20	51.00	51.80	51.80	-2.81%	359,600
Feb 20, 2026	56.90	57.80	53.00	53.30	53.30	-6.33%	293,600
Feb 16, 2026	52.05	59.90	52.00	56.90	56.90	10.49%	749,450
Feb 13, 2026	50.00	51.50	49.02	51.50	51.50	0.39%	208,400
Feb 12, 2026	49.54	52.00	49.54	51.30	51.30	3.55%	279,000
Feb 11, 2026	50.00	50.30	47.78	49.54	49.54	1.10%	336,200
Feb 10, 2026	48.00	49.50	48.00	49.00	49.00	2.08%	322,000
Feb 9, 2026	46.80	48.00	46.18	48.00	48.00	2.83%	252,000
Feb 6, 2026	45.26	47.04	45.00	46.68	46.68	2.37%	205,600
Feb 5, 2026	48.50	48.50	44.80	45.60	45.60	-5.98%	179,600
Feb 4, 2026	47.52	48.96	46.50	48.50	48.50	3.19%	255,400
Feb 3, 2026	46.00	47.48	46.00	47.00	47.00	1.95%	173,200
Feb 2, 2026	49.50	50.95	44.36	46.10	46.10	-4.95%	319,200
Jan 30, 2026	49.50	50.05	46.88	48.50	48.50	-3.00%	259,400
Jan 29, 2026	51.00	51.55	48.30	50.00	50.00	-2.53%	305,600
Jan 28, 2026	50.50	51.65	50.00	51.30	51.30	1.89%	417,800
Jan 27, 2026	49.00	50.70	48.04	50.35	50.35	0.90%	152,800
Jan 26, 2026	51.45	51.50	48.00	49.90	49.90	-2.54%	237,600
Jan 23, 2026	50.30	51.80	50.00	51.20	51.20	1.79%	289,800
Jan 22, 2026	50.20	50.50	48.10	50.30	50.30	0.60%	207,400
Jan 21, 2026	48.00	50.60	47.60	50.00	50.00	4.69%	218,100
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