HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	82.00	82.30	78.45	78.80	77.77	-3.55%	1,324,200
Apr 1, 2026	81.30	82.05	80.00	81.70	80.64	1.30%	1,160,630
Mar 31, 2026	81.75	82.85	80.10	80.65	79.60	-4.27%	1,534,800
Mar 30, 2026	86.95	86.95	84.05	84.25	83.15	-3.11%	797,000
Mar 27, 2026	87.05	87.65	86.20	86.95	85.82	-0.11%	551,200
Mar 26, 2026	89.00	89.45	86.70	87.05	85.92	-2.19%	630,100
Mar 25, 2026	90.55	91.25	88.20	89.00	87.84	-0.56%	498,900
Mar 24, 2026	88.00	89.60	84.05	89.50	88.33	1.94%	926,052
Mar 23, 2026	91.50	92.50	87.50	87.80	86.66	-2.77%	986,100
Mar 20, 2026	90.80	92.20	89.00	90.30	89.12	-0.71%	603,834
Mar 19, 2026	91.90	92.50	90.50	90.95	89.77	-1.03%	319,700
Mar 18, 2026	93.05	94.70	91.05	91.90	90.70	-1.24%	418,700
Mar 17, 2026	92.95	95.40	92.60	93.05	91.84	0.49%	730,000