HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.10	31.36	30.10	30.78	30.78	1.58%	265,100
Oct 27, 2026	30.56	31.18	30.00	30.30	30.30	-1.88%	788,600
Oct 26, 2026	30.92	31.30	30.28	30.88	30.88	-0.39%	870,600
Oct 23, 2026	29.88	31.40	29.88	31.00	31.00	3.47%	1,630,900
Oct 22, 2026	32.74	32.74	29.90	29.96	29.96	-6.96%	2,762,800
Oct 21, 2026	33.80	33.82	31.88	32.20	32.20	-3.36%	2,158,500
Oct 20, 2026	34.50	34.78	33.28	33.32	33.32	-5.18%	2,760,800
Oct 16, 2026	34.28	36.00	34.28	35.14	35.14	3.35%	3,004,400
Oct 15, 2026	35.10	36.74	33.28	34.00	34.00	-4.44%	3,790,900
Oct 14, 2026	37.74	37.94	35.28	35.58	35.58	-5.77%	5,380,700
Oct 13, 2026	37.80	42.46	36.38	37.76	37.76	-2.98%	15,722,100
Oct 12, 2026	33.78	40.20	33.62	38.92	38.92	15.22%	10,826,100
Oct 9, 2026	34.98	34.98	32.92	33.78	33.78	-2.14%	1,781,000
Oct 8, 2026	37.98	38.60	34.44	34.52	34.52	-6.70%	4,232,200
Oct 7, 2026	36.60	37.28	35.60	37.00	37.00	1.09%	571,100
Oct 6, 2026	36.76	37.28	36.08	36.60	36.60	0.33%	422,900
Oct 5, 2026	37.58	38.82	35.50	36.48	36.48	-2.30%	1,282,119
Oct 2, 2026	35.08	40.92	35.00	37.34	37.34	6.44%	3,623,319
Sep 30, 2026	34.28	35.26	33.00	35.08	35.08	2.33%	2,128,900
Sep 29, 2026	32.56	34.80	32.30	34.28	34.28	5.28%	2,025,700
Sep 28, 2026	32.54	33.12	31.64	32.56	32.56	0.06%	2,161,800
Sep 25, 2026	33.70	33.70	32.22	32.54	32.54	-5.13%	236,201
Sep 24, 2026	34.56	34.58	33.40	34.30	34.30	0.23%	2,570,872
Sep 23, 2026	35.44	35.84	34.16	34.22	34.22	-2.62%	1,254,500
Sep 22, 2026	34.98	35.60	34.34	35.14	35.14	0.86%	2,484,400
Sep 21, 2026	34.82	35.82	34.38	34.84	34.84	0.11%	1,423,900
Sep 18, 2026	35.10	35.10	33.86	34.80	34.80	-0.57%	2,276,080
Sep 17, 2026	33.92	35.54	33.26	35.00	35.00	4.48%	3,179,025
Sep 16, 2026	34.00	34.40	32.78	33.50	33.50	-3.40%	4,292,400
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