HKG:2827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	42.78	43.60	42.78	43.54	43.54	2.64%	69,558
Sep 10, 2025	42.38	42.42	42.28	42.42	42.42	0.19%	503
Sep 9, 2025	42.52	42.52	42.20	42.34	42.34	-0.42%	2,800
Sep 8, 2025	42.54	42.54	42.34	42.52	42.52	-0.05%	4,200
Sep 5, 2025	41.76	42.54	41.76	42.54	42.54	2.80%	6,000
Sep 4, 2025	42.12	42.12	41.38	41.38	41.38	-2.36%	9,200
Sep 3, 2025	42.56	42.56	42.14	42.38	42.38	-0.84%	202,200
Sep 2, 2025	42.56	42.90	42.56	42.74	42.74	-0.88%	72,200
Sep 1, 2025	42.96	43.12	42.76	43.12	43.12	0.37%	41,400
Aug 29, 2025	42.84	43.04	42.68	42.96	42.96	1.42%	89,800
Aug 28, 2025	41.90	42.44	41.70	42.36	42.36	1.83%	69,600
Aug 27, 2025	42.42	42.52	41.54	41.60	41.60	-1.61%	101,200
Aug 26, 2025	42.48	42.66	42.28	42.28	42.28	-0.61%	139,600
Aug 25, 2025	42.00	42.56	42.00	42.54	42.54	2.06%	74,040
Aug 22, 2025	41.00	41.68	41.00	41.68	41.68	2.16%	65,600
Aug 21, 2025	40.92	40.94	40.60	40.80	40.80	0.39%	73,278
Aug 20, 2025	40.00	40.64	39.98	40.64	40.64	1.30%	4,400
Aug 19, 2025	40.40	40.40	39.98	40.12	40.12	-0.69%	8,000
Aug 18, 2025	40.50	40.56	40.40	40.40	40.40	0.95%	2,000
Aug 15, 2025	40.02	40.02	40.02	40.02	40.02	0.20%	3,600
Aug 14, 2025	39.88	40.14	39.88	39.94	39.94	0.10%	65,000
Aug 13, 2025	39.90	39.90	39.90	39.90	39.90	0.86%	-
Aug 12, 2025	39.58	39.58	39.56	39.56	39.56	0.76%	1,246
Aug 11, 2025	39.22	39.26	39.12	39.26	39.26	0.10%	68,200
Aug 8, 2025	39.22	39.22	39.22	39.22	39.22	-0.20%	-
Aug 7, 2025	39.30	39.30	39.30	39.30	39.30	0.36%	1,000
Aug 6, 2025	39.08	39.22	39.08	39.16	39.16	0.20%	65,600
Aug 5, 2025	39.06	39.16	39.02	39.08	39.08	0.57%	65,000
Aug 4, 2025	38.72	38.86	38.62	38.86	38.86	1.30%	98,000
Aug 1, 2025	38.36	38.36	38.36	38.36	38.36	-1.03%	-
Jul 31, 2025	39.00	39.10	38.56	38.76	38.76	-1.92%	57,400
Jul 30, 2025	39.80	39.80	39.36	39.52	39.52	-0.10%	65,600
Jul 29, 2025	39.46	39.56	39.44	39.56	39.56	0.20%	2,200
Jul 28, 2025	39.50	39.50	39.34	39.48	39.48	0.15%	1,400
Jul 25, 2025	39.46	39.46	39.42	39.42	39.42	-0.50%	1,200
Jul 24, 2025	39.60	39.62	39.60	39.62	39.62	0.76%	400
Jul 23, 2025	39.70	39.76	39.32	39.32	39.32	0.15%	45,400
Jul 22, 2025	39.02	39.26	38.98	39.26	39.26	0.87%	1,400
Jul 21, 2025	38.78	38.92	38.78	38.92	38.92	0.78%	800
Jul 18, 2025	38.50	38.62	38.50	38.62	38.62	0.84%	4,800
Jul 17, 2025	38.30	38.30	38.30	38.30	38.30	0.58%	1,000
Jul 16, 2025	38.12	38.12	38.08	38.08	38.08	-0.78%	400
Jul 15, 2025	38.38	38.38	38.38	38.38	38.38	-0.05%	-
Jul 14, 2025	38.32	38.40	38.32	38.40	38.40	0.31%	5,000
Jul 11, 2025	38.58	38.68	38.28	38.28	38.28	0.37%	3,205
Jul 10, 2025	38.12	38.14	38.10	38.14	38.14	0.58%	537
Jul 9, 2025	38.06	38.06	37.82	37.92	37.92	-0.21%	167,400
Jul 8, 2025	37.94	38.00	37.94	38.00	38.00	0.90%	71,000
Jul 7, 2025	37.66	37.66	37.66	37.66	37.66	-0.69%	200
Jul 4, 2025	37.98	38.20	37.78	37.92	37.92	0.53%	119,600