HKG:2827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.06	49.12	49.00	49.12	-	0.12%	20,000
Jun 1, 2026	49.68	49.68	49.08	49.06	49.06	-0.93%	17,400
May 29, 2026	49.74	50.10	49.40	49.52	49.52	0.04%	111,200
May 28, 2026	48.92	49.58	48.92	49.50	49.50	0.20%	117,200
May 27, 2026	49.76	49.76	49.44	49.40	49.40	-0.52%	29,800
May 26, 2026	49.36	49.70	49.18	49.66	49.66	2.43%	4,200
May 22, 2026	48.38	48.38	48.38	48.48	48.48	1.42%	400
May 21, 2026	49.22	49.38	47.80	47.80	47.80	-1.69%	68,000
May 20, 2026	48.64	48.64	48.64	48.62	48.62	0.25%	800
May 19, 2026	47.94	48.50	47.92	48.50	48.50	-	1,200
May 18, 2026	48.50	48.50	48.50	48.50	48.50	-0.49%	-
May 15, 2026	49.10	49.30	48.70	48.74	48.74	-1.34%	33,800
May 14, 2026	49.84	49.90	49.40	49.40	49.40	-1.67%	72,600
May 13, 2026	49.76	50.10	49.76	50.24	50.24	0.84%	24,700
May 12, 2026	49.84	49.86	49.66	49.82	49.82	0.04%	4,535
May 11, 2026	49.06	49.80	49.06	49.80	49.80	2.13%	10,800
May 8, 2026	48.74	48.74	48.64	48.76	48.76	-0.69%	6,400
May 7, 2026	49.04	49.16	48.88	49.10	49.10	0.33%	67,200
May 6, 2026	48.26	49.00	48.26	48.94	48.94	1.70%	5,200
May 5, 2026	48.28	48.28	48.10	48.12	48.12	-0.46%	600
May 4, 2026	48.08	48.42	48.08	48.34	48.34	1.17%	5,400
Apr 30, 2026	47.86	47.86	47.78	47.78	47.78	-0.33%	2,000
Apr 29, 2026	47.50	47.94	47.50	47.94	47.94	1.18%	31,000
Apr 28, 2026	47.68	47.68	47.22	47.38	47.38	-0.84%	140,200
Apr 27, 2026	47.70	47.72	47.58	47.78	47.78	0.38%	78,600
Apr 24, 2026	47.46	47.58	47.46	47.60	47.60	-0.34%	5,200
Apr 23, 2026	48.04	48.04	47.64	47.76	47.76	-0.42%	141,400
Apr 22, 2026	47.84	47.96	47.78	47.96	47.96	0.42%	73,600
Apr 21, 2026	47.48	47.80	47.48	47.76	47.76	0.29%	70,400
Apr 20, 2026	47.46	47.62	47.44	47.62	47.62	0.80%	11,200
Apr 17, 2026	47.24	47.24	47.24	47.24	47.24	-0.38%	-
Apr 16, 2026	47.32	47.46	47.32	47.42	47.42	0.59%	73,200
Apr 15, 2026	47.48	47.48	47.26	47.14	47.14	-0.21%	10,200
Apr 14, 2026	47.00	47.24	46.72	47.24	47.24	1.33%	85,200
Apr 13, 2026	46.10	46.64	46.10	46.62	46.62	0.78%	20,463
Apr 10, 2026	46.02	46.36	46.02	46.26	46.26	1.54%	3,427
Apr 9, 2026	45.62	45.68	45.54	45.56	45.56	-0.91%	65,200
Apr 8, 2026	45.30	46.00	45.30	45.98	45.98	3.61%	14,044
Apr 2, 2026	44.60	44.60	44.38	44.38	44.38	-1.16%	2,200
Apr 1, 2026	44.96	45.00	44.82	44.90	44.90	1.63%	65,000
Mar 31, 2026	44.50	44.50	44.50	44.18	44.18	-0.32%	1,200
Mar 30, 2026	44.08	44.34	44.08	44.32	44.32	-0.23%	73,200
Mar 27, 2026	44.30	44.42	44.30	44.42	44.42	0.54%	12,600
Mar 26, 2026	44.58	44.58	44.26	44.18	44.18	-1.25%	34,400
Mar 25, 2026	44.70	44.76	44.70	44.74	44.74	1.31%	55,000
Mar 24, 2026	43.46	43.84	43.46	44.16	44.16	1.61%	19,400
Mar 23, 2026	44.22	44.28	43.30	43.46	43.46	-3.68%	7,600
Mar 20, 2026	45.70	45.70	44.92	45.12	45.12	-0.44%	146,600
Mar 19, 2026	45.42	45.42	45.42	45.32	45.32	-2.16%	800
Mar 18, 2026	46.32	46.32	46.32	46.32	46.32	0.22%	1,600