HKG:9927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	47.34	47.96	46.36	47.70	47.70	1.49%	1,709,200
Jul 7, 2026	47.78	48.48	46.72	47.00	47.00	-0.17%	839,902
Jul 6, 2026	48.90	48.90	46.58	47.08	47.08	-3.05%	1,343,391
Jul 3, 2026	46.04	49.42	46.04	48.56	48.56	5.75%	2,114,100
Jul 2, 2026	46.12	47.58	45.68	45.92	45.92	-0.09%	1,864,625
Jun 30, 2026	46.08	46.62	45.42	45.96	45.96	-0.43%	1,023,400
Jun 29, 2026	46.34	48.24	46.16	46.16	46.16	-0.65%	1,677,900
Jun 26, 2026	48.28	48.70	46.36	46.46	46.46	-4.80%	1,266,300
Jun 25, 2026	48.98	50.45	48.26	48.80	48.80	-0.37%	1,324,400
Jun 24, 2026	50.25	50.25	47.94	48.98	48.98	-1.17%	995,258
Jun 23, 2026	50.35	51.50	49.06	49.56	49.56	-1.57%	1,480,200
Jun 22, 2026	52.65	52.65	49.84	50.35	50.35	-4.37%	2,747,193
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