HKG:2827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	46.80	46.88	46.54	46.22	46.22	0.22%	30,000
Mar 16, 2026	45.92	46.16	45.92	46.12	46.12	-0.09%	287,200
Mar 13, 2026	46.16	46.16	46.16	46.16	46.16	-0.47%	-
Mar 12, 2026	46.60	46.60	46.06	46.38	46.38	-0.47%	67,400
Mar 11, 2026	46.56	46.78	46.56	46.60	46.60	0.73%	14,983
Mar 10, 2026	45.96	46.24	45.96	46.26	46.26	2.25%	73,200
Mar 9, 2026	45.14	45.34	45.04	45.24	45.24	-1.44%	65,000
Mar 6, 2026	45.72	45.72	45.72	45.90	45.90	-0.09%	7,800
Mar 5, 2026	45.86	46.00	45.86	45.94	45.94	1.68%	2,600
Mar 4, 2026	45.18	45.18	44.74	45.18	45.18	-1.70%	17,200
Mar 3, 2026	46.50	46.86	45.88	45.96	45.96	-1.58%	5,200
Mar 2, 2026	46.38	46.90	46.38	46.70	46.70	-0.38%	25,000
Feb 27, 2026	46.76	46.92	46.64	46.88	46.88	-0.38%	11,800
Feb 26, 2026	46.84	47.14	46.84	47.06	47.06	0.34%	6,800
Feb 25, 2026	46.88	47.00	46.88	46.90	46.90	0.69%	4,200
Feb 24, 2026	46.58	46.58	46.58	46.58	46.58	-0.43%	-
Feb 23, 2026	46.82	46.82	46.76	46.78	46.78	1.65%	2,200
Feb 20, 2026	46.02	46.02	46.02	46.02	46.02	-0.69%	-
Feb 16, 2026	46.34	46.34	46.34	46.34	46.34	1.18%	-
Feb 13, 2026	46.06	46.06	45.80	45.80	45.80	-1.46%	1,600
Feb 12, 2026	46.48	46.48	46.48	46.48	46.48	-	5,000
Feb 11, 2026	46.44	46.54	46.44	46.48	46.48	0.09%	1,696
Feb 10, 2026	46.28	46.44	46.44	46.44	46.44	0.35%	2,000
Feb 9, 2026	46.28	46.34	46.24	46.28	46.28	1.71%	65,000
Feb 6, 2026	45.50	45.50	45.50	45.50	45.50	-0.44%	-