HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.20	54.30	51.95	52.65	52.65	-3.84%	2,442,600
Jun 17, 2026	57.65	57.80	54.00	54.75	54.75	-5.52%	2,098,600
Jun 16, 2026	57.50	59.45	57.00	57.95	57.95	0.61%	1,489,300
Jun 15, 2026	59.30	59.50	56.60	57.60	57.60	-2.04%	1,697,800
Jun 12, 2026	57.50	60.25	56.70	58.80	58.80	3.16%	2,035,100
Jun 11, 2026	58.10	58.45	55.50	57.00	57.00	-3.06%	1,912,124
Jun 10, 2026	59.90	59.90	56.60	58.80	58.80	-1.84%	2,019,800
Jun 9, 2026	61.05	61.60	59.40	59.90	59.90	-1.88%	1,325,000
Jun 8, 2026	60.95	61.95	59.60	61.05	61.05	-1.21%	915,100
Jun 5, 2026	64.50	64.50	61.75	61.80	61.80	-3.36%	1,628,900
Jun 4, 2026	67.30	67.30	63.75	63.95	63.95	-4.48%	1,345,100
Jun 3, 2026	70.85	70.85	66.75	66.95	66.95	-4.77%	1,201,600
Jun 2, 2026	69.30	70.85	68.15	70.30	70.30	2.18%	927,600
Jun 1, 2026	69.00	69.80	67.75	68.80	68.80	1.62%	677,400
May 29, 2026	70.65	70.65	67.45	67.70	67.70	-3.97%	1,482,400
May 28, 2026	73.75	74.10	68.85	70.50	70.50	-2.76%	1,345,000
May 27, 2026	74.50	75.95	72.05	72.50	72.50	-1.63%	1,468,800
May 26, 2026	70.20	74.80	70.00	73.70	73.70	4.99%	1,950,014
May 22, 2026	70.20	70.85	68.80	70.20	70.20	-	1,028,500
May 21, 2026	66.80	73.20	66.80	70.20	70.20	5.09%	3,068,000
May 20, 2026	67.55	67.70	65.80	66.80	66.80	-1.11%	952,800
May 19, 2026	66.85	68.05	66.10	67.55	67.55	0.97%	907,900
May 18, 2026	67.50	67.50	65.60	66.90	66.90	-1.04%	1,323,600
May 15, 2026	69.35	69.35	67.25	67.60	67.60	-1.60%	916,458
May 14, 2026	71.00	71.95	68.55	68.70	68.70	-2.83%	1,120,316
May 13, 2026	71.50	72.25	69.55	70.70	70.70	-0.91%	1,625,910
May 12, 2026	71.45	72.30	70.55	71.35	71.35	0.07%	1,066,300
May 11, 2026	73.40	73.40	71.05	71.30	71.30	-2.93%	1,499,413
May 8, 2026	71.80	75.60	71.20	73.45	73.45	2.30%	2,247,536
May 7, 2026	70.60	72.60	70.60	71.80	71.80	2.50%	1,500,451
May 6, 2026	72.05	72.45	69.20	70.05	70.05	1.25%	3,812,384
May 5, 2026	75.35	75.35	70.10	70.10	69.19	-6.97%	1,309,800
May 4, 2026	76.40	78.60	75.35	75.35	74.37	-1.37%	259,400
Apr 30, 2026	80.00	80.00	76.25	76.40	75.40	-3.78%	1,643,233
Apr 29, 2026	78.45	79.40	77.15	79.40	78.37	2.39%	768,900
Apr 28, 2026	79.50	79.50	77.25	77.55	76.54	-2.45%	947,900
Apr 27, 2026	79.50	81.35	78.60	79.50	78.46	0.32%	857,900
Apr 24, 2026	81.80	81.80	78.90	79.25	78.22	-2.40%	892,548
Apr 23, 2026	81.00	84.95	80.75	81.20	80.14	1.44%	1,832,000
Apr 22, 2026	80.90	81.05	79.75	80.05	79.01	-1.05%	563,600
Apr 21, 2026	81.00	81.60	80.45	80.90	79.85	-0.37%	410,500
Apr 20, 2026	80.60	82.00	79.90	81.20	80.14	0.81%	497,300
Apr 17, 2026	81.40	81.50	79.85	80.55	79.50	-1.04%	625,600
Apr 16, 2026	79.70	81.60	79.65	81.40	80.34	2.91%	814,746
Apr 15, 2026	80.50	81.60	79.10	79.10	78.07	-1.56%	512,608
Apr 14, 2026	80.50	81.00	79.35	80.35	79.30	-0.19%	470,600
Apr 13, 2026	80.05	81.10	79.35	80.50	79.45	0.69%	514,900
Apr 10, 2026	79.05	81.95	79.05	79.95	78.91	0.44%	864,213
Apr 9, 2026	81.25	81.25	79.20	79.60	78.56	-2.93%	593,800
Apr 8, 2026	79.10	82.00	79.10	82.00	80.93	4.06%	1,613,686