HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.05	87.65	86.20	86.95	86.95	-0.11%	551,200
Mar 26, 2026	89.00	89.45	86.70	87.05	87.05	-2.19%	630,100
Mar 25, 2026	90.55	91.25	88.20	89.00	89.00	-0.56%	498,900
Mar 24, 2026	88.00	89.60	84.05	89.50	89.50	1.94%	926,052
Mar 23, 2026	91.50	92.50	87.50	87.80	87.80	-2.77%	986,100
Mar 20, 2026	90.80	92.20	89.00	90.30	90.30	-0.71%	603,834
Mar 19, 2026	91.90	92.50	90.50	90.95	90.95	-1.03%	319,700
Mar 18, 2026	93.05	94.70	91.05	91.90	91.90	-1.24%	418,700
Mar 17, 2026	92.95	95.40	92.60	93.05	93.05	0.49%	730,000
Mar 16, 2026	91.35	92.80	90.00	92.60	92.60	2.32%	654,620
Mar 13, 2026	90.70	91.35	89.50	90.50	90.50	0.61%	296,900
Mar 12, 2026	92.20	92.70	89.15	89.95	89.95	-2.44%	489,100
Mar 11, 2026	89.70	94.80	89.70	92.20	92.20	3.54%	1,123,900
Mar 10, 2026	87.50	89.70	87.50	89.05	89.05	2.71%	742,876
Mar 9, 2026	86.55	87.35	84.15	86.70	86.70	-1.48%	984,400
Mar 6, 2026	87.30	88.30	86.05	88.00	88.00	0.80%	681,802
Mar 5, 2026	88.55	89.15	86.00	87.30	87.30	0.23%	1,086,000
Mar 4, 2026	90.00	90.90	87.10	87.10	87.10	-3.33%	1,144,580
Mar 3, 2026	92.05	92.65	89.55	90.10	90.10	-2.12%	1,197,367
Mar 2, 2026	92.50	95.25	91.85	92.05	92.05	-3.36%	1,252,600
Feb 27, 2026	93.60	95.75	92.80	95.25	95.25	1.76%	459,600
Feb 26, 2026	96.25	97.30	93.25	93.60	93.60	-3.21%	815,931
Feb 25, 2026	97.00	99.30	96.30	96.70	96.70	-0.31%	466,200
Feb 24, 2026	96.30	98.00	96.30	97.00	97.00	1.31%	751,900
Feb 23, 2026	92.40	97.60	92.00	95.75	95.75	3.68%	498,000
Feb 20, 2026	96.90	96.90	91.40	92.35	92.35	-4.70%	534,080
Feb 16, 2026	100.10	100.10	95.40	96.90	96.90	-3.20%	321,600
Feb 13, 2026	97.65	101.00	97.65	100.10	100.10	0.91%	1,319,500
Feb 12, 2026	99.30	99.85	98.20	99.20	99.20	-0.05%	439,000
Feb 11, 2026	99.85	101.90	98.15	99.25	99.25	0.25%	913,000
Feb 10, 2026	99.80	99.90	98.70	99.00	99.00	-0.40%	624,936
Feb 9, 2026	98.05	99.90	98.05	99.40	99.40	2.69%	885,520
Feb 6, 2026	96.50	97.80	96.10	96.80	96.80	-0.26%	506,800
Feb 5, 2026	98.00	98.60	96.05	97.05	97.05	-0.87%	925,431
Feb 4, 2026	97.95	100.40	96.60	97.90	97.90	0.93%	1,353,600
Feb 3, 2026	95.80	97.15	95.25	97.00	97.00	1.36%	1,210,900
Feb 2, 2026	96.00	98.25	95.15	95.70	95.70	-0.10%	1,152,200
Jan 30, 2026	98.60	98.60	95.65	95.80	95.80	-2.10%	788,742
Jan 29, 2026	97.10	99.15	96.00	97.85	97.85	0.62%	1,876,800
Jan 28, 2026	99.10	99.95	96.00	97.25	97.25	-1.42%	2,307,840
Jan 27, 2026	101.30	102.50	98.65	98.65	98.65	-2.42%	1,294,285
Jan 26, 2026	104.50	105.00	101.10	101.10	101.10	-3.25%	1,014,100
Jan 23, 2026	102.70	107.00	102.40	104.50	104.50	1.95%	1,104,900
Jan 22, 2026	105.10	106.20	102.50	102.50	102.50	-2.75%	1,546,697
Jan 21, 2026	107.00	107.10	105.40	105.40	105.40	-1.50%	766,748
Jan 20, 2026	108.00	108.00	107.00	107.00	107.00	-1.02%	384,200
Jan 19, 2026	108.00	109.60	107.00	108.10	108.10	0.37%	1,093,310
Jan 16, 2026	107.50	108.40	107.10	107.70	107.70	0.19%	521,265
Jan 15, 2026	106.80	108.20	106.80	107.50	107.50	0.56%	628,329
Jan 14, 2026	107.50	109.10	106.00	106.90	106.90	-0.47%	670,874