HKG:2827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.98	46.98	46.98	46.98	46.98	-0.80%	-
Sep 22, 2026	47.52	47.52	47.52	47.36	47.36	0.25%	200
Sep 21, 2026	46.80	47.10	46.80	47.24	47.24	0.98%	37,200
Sep 18, 2026	46.74	46.74	46.74	46.78	46.78	1.12%	2,000
Sep 17, 2026	46.16	46.16	46.16	46.26	46.26	-0.34%	4,200
Sep 16, 2026	45.94	45.94	45.86	46.42	46.42	0.65%	400
Sep 15, 2026	46.12	46.12	46.12	46.12	46.12	-0.69%	-
Sep 14, 2026	46.34	46.42	46.34	46.44	46.44	-0.56%	1,600
Sep 11, 2026	46.34	46.62	46.34	46.70	46.70	-0.85%	8,760
Sep 10, 2026	47.32	47.32	47.08	47.10	47.10	-0.80%	75,703
Sep 9, 2026	47.46	47.48	47.46	47.48	47.48	0.51%	30,400
Sep 8, 2026	47.38	47.38	47.38	47.24	47.24	-0.30%	3,000
Sep 7, 2026	47.38	47.38	47.38	47.38	47.38	0.04%	7,000
Sep 4, 2026	47.38	47.38	47.38	47.36	47.36	0.64%	200
Sep 3, 2026	47.06	47.06	47.06	47.06	47.06	0.09%	-
Sep 2, 2026	47.16	47.16	46.90	47.02	47.02	-1.51%	29,000
Sep 1, 2026	47.72	47.74	47.72	47.74	47.74	-	1,400
Aug 31, 2026	47.74	47.74	47.74	47.74	47.74	-0.04%	-
Aug 28, 2026	47.84	47.84	47.64	47.76	47.76	0.17%	10,800
Aug 27, 2026	47.68	47.68	47.68	47.68	47.68	0.55%	-
Aug 26, 2026	47.42	47.42	47.42	47.42	47.42	0.81%	-
Aug 25, 2026	46.84	47.08	46.76	47.04	47.04	0.13%	30,600
Aug 24, 2026	47.02	47.02	46.92	46.98	46.98	-1.63%	36,400
Aug 21, 2026	47.70	47.76	47.54	47.76	47.76	0.89%	28,200
Aug 20, 2026	47.44	47.44	47.20	47.34	47.34	0.04%	57,800
Aug 19, 2026	47.32	47.32	47.32	47.32	47.32	-2.71%	-
Aug 18, 2026	48.64	48.64	48.64	48.64	48.64	-0.37%	-
Aug 17, 2026	48.18	48.80	48.18	48.82	48.82	1.54%	1,200
Aug 14, 2026	48.06	48.06	48.06	48.08	48.08	-0.08%	2,000
Aug 13, 2026	48.70	48.70	48.12	48.12	48.12	-0.33%	400
Aug 12, 2026	48.26	48.46	48.18	48.28	48.28	0.25%	7,692
Aug 11, 2026	48.52	48.54	48.38	48.16	48.16	-0.66%	2,299
Aug 10, 2026	48.44	48.50	48.06	48.48	48.48	0.33%	2,600
Aug 7, 2026	48.32	48.32	48.32	48.32	48.32	0.75%	400
Aug 6, 2026	47.94	47.94	47.82	47.96	47.96	-0.08%	600
Aug 5, 2026	46.70	48.00	46.70	48.00	48.00	1.52%	19,200
Aug 4, 2026	46.90	46.90	46.88	47.28	47.28	0.85%	24,400
Aug 3, 2026	46.92	46.92	46.84	46.88	46.88	-1.22%	4,000
Jul 31, 2026	47.54	47.54	47.54	47.46	47.46	1.58%	1,200
Jul 30, 2026	46.98	46.98	46.20	46.72	46.72	-0.97%	16,600
Jul 29, 2026	46.76	47.26	46.44	47.18	47.18	0.47%	40,400
Jul 28, 2026	47.56	47.56	46.96	46.96	46.96	-2.81%	800
Jul 27, 2026	47.44	48.38	47.44	48.32	48.32	1.68%	34,200
Jul 24, 2026	48.10	48.16	47.40	47.52	47.52	-1.94%	99,000
Jul 23, 2026	48.46	48.46	48.46	48.46	48.46	0.46%	800
Jul 22, 2026	48.60	48.60	48.60	48.24	48.24	0.08%	200
Jul 21, 2026	47.58	48.02	47.58	48.20	48.20	2.73%	1,200
Jul 20, 2026	47.04	47.04	46.92	46.92	46.92	1.60%	14,000
Jul 17, 2026	46.60	46.70	46.18	46.18	46.18	-3.47%	17,400
Jul 16, 2026	48.66	48.66	47.60	47.84	47.84	-2.41%	182,200