Ab&B Bio-Tech CO., LTD. JS (HKG:2627)
Hong Kong · Delayed Price · Currency is HKD 40.30
+0.10 (0.25%)
Oct 31, 2025, 4:08 PM HKT
HKG:2627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.02 | 41.12 | 39.00 | 39.80 | 39.80 | -1.00% | 168,200 |
| Oct 30, 2025 | 40.90 | 40.98 | 39.30 | 40.20 | 40.20 | -1.71% | 85,000 |
| Oct 28, 2025 | 43.00 | 43.00 | 40.50 | 40.90 | 40.90 | - | 139,600 |
| Oct 27, 2025 | 43.00 | 43.00 | 40.50 | 40.90 | 40.90 | -4.53% | 169,400 |
| Oct 26, 2025 | 43.30 | 44.06 | 42.50 | 42.84 | 42.84 | -2.64% | 169,400 |
| Oct 24, 2025 | 44.32 | 44.32 | 42.78 | 44.00 | 44.00 | - | 81,800 |
| Oct 23, 2025 | 44.32 | 44.32 | 42.78 | 44.00 | 44.00 | -2.61% | 81,800 |
| Oct 22, 2025 | 45.80 | 46.30 | 44.64 | 45.18 | 45.18 | -1.35% | 240,200 |
| Oct 21, 2025 | 45.20 | 46.60 | 45.00 | 45.80 | 45.80 | 1.78% | 159,000 |
| Oct 20, 2025 | 43.58 | 45.92 | 42.80 | 45.00 | 45.00 | 3.26% | 375,800 |
| Oct 17, 2025 | 45.38 | 45.38 | 43.00 | 43.58 | 43.58 | -3.97% | 93,200 |
| Oct 16, 2025 | 45.00 | 46.58 | 44.50 | 45.38 | 45.38 | 1.07% | 158,200 |
| Oct 15, 2025 | 43.54 | 45.60 | 43.50 | 44.90 | 44.90 | 3.70% | 145,200 |
| Oct 14, 2025 | 45.12 | 47.30 | 43.30 | 43.30 | 43.30 | -3.52% | 163,400 |
| Oct 13, 2025 | 45.00 | 46.46 | 44.50 | 44.88 | 44.88 | -4.47% | 97,800 |
| Oct 10, 2025 | 48.50 | 48.50 | 45.88 | 46.98 | 46.98 | -4.12% | 266,200 |
| Oct 9, 2025 | 48.00 | 49.70 | 47.90 | 49.00 | 49.00 | 0.62% | 204,800 |
| Oct 8, 2025 | 48.00 | 49.80 | 47.34 | 48.70 | 48.70 | 1.46% | 147,400 |
| Oct 6, 2025 | 47.30 | 48.70 | 47.28 | 48.00 | 48.00 | 0.25% | 132,400 |
| Oct 3, 2025 | 49.00 | 49.90 | 47.76 | 47.88 | 47.88 | -4.05% | 101,200 |
| Oct 2, 2025 | 48.50 | 51.00 | 48.50 | 49.90 | 49.90 | 1.22% | 259,800 |
| Sep 30, 2025 | 46.56 | 49.48 | 46.42 | 49.30 | 49.30 | 5.88% | 220,800 |
| Sep 29, 2025 | 48.02 | 48.12 | 46.20 | 46.56 | 46.56 | -2.92% | 190,618 |
| Sep 26, 2025 | 49.70 | 49.70 | 47.50 | 47.96 | 47.96 | -2.91% | 180,600 |
| Sep 25, 2025 | 48.00 | 49.88 | 47.50 | 49.40 | 49.40 | 2.92% | 329,000 |
| Sep 24, 2025 | 48.50 | 49.20 | 47.86 | 48.00 | 48.00 | -0.91% | 146,000 |
| Sep 23, 2025 | 49.18 | 49.18 | 47.20 | 48.44 | 48.44 | -1.18% | 194,800 |
| Sep 22, 2025 | 50.60 | 50.60 | 48.20 | 49.02 | 49.02 | -3.03% | 233,000 |
| Sep 19, 2025 | 50.55 | 52.00 | 50.00 | 50.55 | 50.55 | -1.08% | 225,800 |
| Sep 18, 2025 | 52.95 | 52.95 | 49.60 | 51.10 | 51.10 | -0.87% | 363,600 |
| Sep 17, 2025 | 55.00 | 55.00 | 50.25 | 51.55 | 51.55 | -1.15% | 477,000 |
| Sep 16, 2025 | 48.20 | 54.60 | 48.18 | 52.15 | 52.15 | 9.37% | 1,013,500 |
| Sep 15, 2025 | 49.26 | 50.00 | 47.00 | 47.68 | 47.68 | -3.21% | 200,000 |
| Sep 12, 2025 | 47.20 | 49.78 | 47.20 | 49.26 | 49.26 | 4.63% | 228,100 |
| Sep 11, 2025 | 44.60 | 47.50 | 43.66 | 47.08 | 47.08 | 5.61% | 287,600 |
| Sep 10, 2025 | 46.58 | 46.58 | 43.94 | 44.58 | 44.58 | -4.29% | 253,400 |
| Sep 9, 2025 | 47.28 | 47.56 | 46.00 | 46.58 | 46.58 | -3.36% | 220,800 |
| Sep 8, 2025 | 48.02 | 48.20 | 47.00 | 48.20 | 48.20 | -2.07% | 167,000 |
| Sep 5, 2025 | 50.45 | 50.45 | 48.02 | 49.22 | 49.22 | -1.16% | 199,600 |
| Sep 4, 2025 | 51.00 | 51.00 | 48.02 | 49.80 | 49.80 | 1.38% | 311,640 |
| Sep 3, 2025 | 48.66 | 49.12 | 46.54 | 49.12 | 49.12 | 0.95% | 218,800 |
| 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 |