HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	34.00	34.40	32.78	33.92	-	-2.19%	3,254,100
Sep 15, 2026	36.94	37.80	34.06	34.68	34.68	-6.12%	3,864,600
Sep 14, 2026	35.02	37.18	35.02	36.94	36.94	2.67%	1,322,100
Sep 11, 2026	35.60	35.98	35.02	35.98	35.98	0.11%	779,100
Sep 10, 2026	36.20	36.20	35.66	35.94	35.94	-1.43%	555,800
Sep 9, 2026	37.84	37.84	36.36	36.46	36.46	-2.77%	1,416,750
Sep 8, 2026	38.18	38.18	37.38	37.50	37.50	-1.32%	820,100
Sep 7, 2026	38.80	38.82	37.96	38.00	38.00	-1.50%	813,400
Sep 4, 2026	38.70	39.80	38.48	38.58	38.58	0.73%	864,300
Sep 3, 2026	38.04	39.36	38.04	38.30	38.30	-0.73%	568,900
Sep 2, 2026	39.96	39.96	38.14	38.58	38.58	-3.50%	1,145,730
Sep 1, 2026	39.98	40.36	39.58	39.98	39.98	1.27%	865,400
Aug 31, 2026	40.48	40.48	39.04	39.48	39.48	-3.24%	1,160,900
Aug 28, 2026	40.20	40.94	40.00	40.80	40.80	0.44%	438,600
Aug 27, 2026	40.78	40.78	40.14	40.62	40.62	-0.34%	494,400
Aug 26, 2026	40.50	41.26	40.42	40.76	40.76	1.24%	852,300
Aug 25, 2026	39.42	40.44	39.42	40.26	40.26	1.21%	719,800
Aug 24, 2026	40.80	41.34	39.52	39.78	39.78	-3.31%	1,057,500
Aug 21, 2026	41.50	41.92	40.78	41.14	41.14	-1.63%	1,072,400
Aug 20, 2026	40.86	41.98	40.08	41.82	41.82	4.19%	1,957,500
Aug 19, 2026	40.56	41.34	40.02	40.14	40.14	-2.15%	706,844
Aug 18, 2026	41.66	41.66	40.06	41.02	41.02	-1.16%	1,188,000
Aug 17, 2026	41.82	41.82	41.26	41.50	41.50	-	643,400
Aug 14, 2026	42.10	42.40	41.32	41.50	41.50	-1.47%	775,200
Aug 13, 2026	43.20	43.50	41.94	42.12	42.12	-2.00%	991,100
Aug 12, 2026	43.00	43.32	41.90	42.98	42.98	0.61%	1,468,275
Aug 11, 2026	44.08	44.08	42.60	42.72	42.72	-1.66%	1,334,284
Aug 10, 2026	43.34	44.50	43.00	43.44	43.44	0.56%	1,105,300
Aug 7, 2026	43.00	43.28	41.88	43.20	43.20	0.47%	1,342,100
Aug 6, 2026	44.60	44.64	42.92	43.00	43.00	-4.91%	2,003,700
Aug 5, 2026	44.66	46.34	43.34	45.22	45.22	2.68%	2,767,800
Aug 4, 2026	45.06	45.56	43.18	44.04	44.04	-4.34%	3,269,900
Aug 3, 2026	48.40	48.40	45.80	46.04	46.04	-3.68%	2,058,200
Jul 31, 2026	47.50	48.98	44.98	47.80	47.80	-0.50%	4,001,400
Jul 30, 2026	45.06	48.52	44.46	48.04	48.04	7.33%	5,173,123
Jul 29, 2026	43.54	46.60	43.20	44.76	44.76	3.71%	3,953,320
Jul 28, 2026	43.50	44.74	42.66	43.16	43.16	-0.78%	1,159,600
Jul 27, 2026	42.96	43.60	42.02	43.50	43.50	3.33%	908,300
Jul 24, 2026	43.08	44.06	42.00	42.10	42.10	-3.71%	796,500
Jul 23, 2026	43.64	43.90	42.78	43.72	43.72	0.23%	576,010
Jul 22, 2026	44.40	44.20	42.58	43.62	43.62	-0.37%	766,900
Jul 21, 2026	44.48	44.52	43.42	43.78	43.78	0.46%	1,145,400
Jul 20, 2026	42.08	44.18	42.08	43.58	43.58	3.56%	1,228,700
Jul 17, 2026	45.22	45.68	41.64	42.08	42.08	-6.94%	1,672,000
Jul 16, 2026	43.58	45.90	43.50	45.22	45.22	3.81%	2,067,244
Jul 15, 2026	42.66	43.64	41.48	43.56	43.56	5.22%	2,416,800
Jul 14, 2026	41.30	42.16	40.30	41.40	41.40	0.19%	1,594,000
Jul 13, 2026	45.20	45.20	41.08	41.32	41.32	-13.56%	3,933,300
Jul 10, 2026	47.72	49.96	46.82	47.80	47.80	0.29%	1,649,093
Jul 9, 2026	47.80	48.76	46.74	47.66	47.66	-0.08%	1,158,200