HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.00	37.04	36.10	36.94	36.94	-2.89%	13,193,490
Mar 6, 2026	38.02	38.50	37.62	38.04	38.04	0.16%	9,319,509
Mar 5, 2026	39.00	39.20	37.72	37.98	37.98	-0.84%	7,889,817
Mar 4, 2026	39.04	39.26	37.80	38.30	38.30	-2.74%	14,482,430
Mar 3, 2026	41.54	41.54	39.28	39.38	39.38	-1.84%	12,988,960
Mar 2, 2026	40.68	41.64	40.04	40.12	40.12	-3.93%	14,325,440
Feb 27, 2026	41.30	41.76	40.36	41.76	41.76	0.77%	15,183,165
Feb 26, 2026	43.62	43.62	41.10	41.44	41.44	-4.25%	19,400,770
Feb 25, 2026	43.12	43.70	43.12	43.28	43.28	1.07%	7,326,400
Feb 24, 2026	43.80	44.22	42.70	42.82	42.82	-2.24%	8,053,034
Feb 23, 2026	43.30	43.98	43.10	43.80	43.80	3.16%	8,291,740
Feb 20, 2026	42.66	43.08	42.36	42.46	42.46	-1.44%	5,426,543
Feb 16, 2026	42.56	43.12	42.46	43.08	43.08	0.19%	2,959,702
Feb 13, 2026	42.32	43.00	42.32	43.00	43.00	0.05%	5,300,481
Feb 12, 2026	43.52	44.00	42.60	42.98	42.98	-1.24%	8,488,567
Feb 11, 2026	43.22	43.80	43.00	43.52	43.52	0.97%	4,570,011
Feb 10, 2026	43.90	43.96	42.74	43.10	43.10	-1.82%	5,325,730
Feb 9, 2026	42.80	43.96	42.80	43.90	43.90	2.91%	18,710,880
Feb 6, 2026	42.20	42.72	41.62	42.66	42.66	0.23%	11,252,980
Feb 5, 2026	41.96	42.58	41.78	42.56	42.56	0.52%	8,661,945
Feb 4, 2026	42.04	42.86	41.88	42.34	42.34	0.71%	10,029,220
Feb 3, 2026	40.98	42.12	40.96	42.04	42.04	4.01%	16,892,790
Feb 2, 2026	39.46	40.48	39.42	40.42	40.42	1.56%	10,681,760
Jan 30, 2026	40.50	40.50	39.66	39.80	39.80	-1.73%	9,517,692
Jan 29, 2026	41.60	41.98	40.04	40.50	40.50	-4.03%	19,747,850
Jan 28, 2026	42.06	42.38	41.12	42.20	42.20	0.24%	9,248,432
Jan 27, 2026	41.74	42.40	41.72	42.10	42.10	0.29%	7,968,783
Jan 26, 2026	41.88	42.14	41.72	41.98	41.98	0.43%	7,674,476
Jan 23, 2026	41.54	41.98	41.50	41.80	41.80	1.36%	9,561,994
Jan 22, 2026	40.60	41.34	40.46	41.24	41.24	1.53%	9,455,629
Jan 21, 2026	40.04	40.66	40.04	40.62	40.62	0.49%	8,882,506
Jan 20, 2026	40.00	40.60	39.72	40.42	40.42	0.55%	8,600,635
Jan 19, 2026	40.34	40.66	39.80	40.20	40.20	-0.35%	5,435,017
Jan 16, 2026	40.68	41.14	39.92	40.34	40.34	-0.84%	14,234,920
Jan 15, 2026	40.02	40.76	39.76	40.68	40.68	1.65%	23,139,730
Jan 14, 2026	38.68	40.46	38.68	40.02	40.02	3.09%	35,075,080
Jan 13, 2026	38.68	39.26	38.38	38.82	38.82	0.36%	6,598,197
Jan 12, 2026	39.30	39.30	38.34	38.68	38.68	-1.23%	9,319,636
Jan 9, 2026	38.26	39.42	38.26	39.16	39.16	1.87%	10,782,290
Jan 8, 2026	38.22	38.48	37.70	38.44	38.44	0.47%	10,083,660
Jan 7, 2026	37.96	38.30	37.84	38.26	38.26	-0.10%	7,025,823
Jan 6, 2026	37.88	38.44	37.60	38.30	38.30	1.11%	10,587,790
Jan 5, 2026	38.60	38.60	37.46	37.88	37.88	-1.97%	10,623,830
Jan 2, 2026	38.32	38.78	37.96	38.64	38.64	0.84%	5,584,514
Dec 31, 2025	37.96	38.32	37.70	38.32	38.32	0.79%	4,609,981
Dec 30, 2025	37.64	38.08	37.52	38.02	38.02	0.48%	10,161,330
Dec 29, 2025	38.98	39.38	37.50	37.84	37.84	-2.92%	12,890,110
Dec 24, 2025	39.02	39.38	38.54	38.98	38.98	-0.51%	3,670,788
Dec 23, 2025	39.00	39.20	38.66	39.18	39.18	0.46%	3,370,456
Dec 22, 2025	38.98	39.00	38.50	39.00	39.00	0.62%	4,519,740
Dec 19, 2025	37.66	38.76	37.56	38.76	38.76	2.92%	12,968,200
Dec 18, 2025	37.68	37.96	37.34	37.66	37.66	-0.16%	7,879,979
Dec 17, 2025	37.70	37.96	37.40	37.72	37.72	0.11%	11,269,062
Dec 16, 2025	38.20	38.40	37.56	37.68	37.68	-1.77%	12,342,310
Dec 15, 2025	38.70	39.20	38.30	38.36	38.36	-1.49%	10,054,090
Dec 12, 2025	39.00	39.38	38.94	38.94	38.94	0.41%	9,913,211
Dec 11, 2025	39.58	39.86	38.56	38.78	38.78	-1.67%	8,537,988
Dec 10, 2025	39.44	39.52	39.02	39.44	39.44	-0.15%	5,708,972
Dec 9, 2025	40.00	40.36	39.36	39.50	39.50	-1.40%	5,823,037
Dec 8, 2025	39.88	40.50	39.88	40.06	40.06	0.70%	5,084,497
Dec 5, 2025	40.06	40.20	39.38	39.78	39.78	-1.34%	9,930,855
Dec 4, 2025	40.70	40.70	39.94	40.32	40.32	-0.93%	7,108,318
Dec 3, 2025	40.26	40.94	40.24	40.70	40.70	-0.68%	9,985,278
Dec 2, 2025	40.06	41.16	39.50	40.98	40.98	2.81%	13,997,100
Dec 1, 2025	40.24	40.54	39.62	39.86	39.86	-0.94%	12,708,421
Nov 28, 2025	39.90	40.58	39.70	40.24	40.24	1.36%	10,973,840
Nov 27, 2025	39.00	39.72	38.70	39.70	39.70	1.33%	9,883,180
Nov 26, 2025	39.84	40.14	39.18	39.18	39.18	-0.36%	6,616,311
Nov 25, 2025	40.10	40.24	39.18	39.32	39.32	-0.46%	12,582,170
Nov 24, 2025	38.40	39.52	38.30	39.50	39.50	2.86%	25,625,610
Nov 21, 2025	39.60	39.60	38.26	38.40	38.40	-4.05%	16,396,590
Nov 20, 2025	39.86	40.24	39.82	40.02	40.02	0.40%	6,157,592
Nov 19, 2025	40.26	40.46	39.74	39.86	39.86	-0.99%	8,684,723
Nov 18, 2025	41.00	41.10	40.00	40.26	40.26	-2.61%	10,069,920
Nov 17, 2025	41.20	41.34	40.80	41.34	41.34	0.34%	9,588,852
Nov 14, 2025	41.60	41.60	41.04	41.20	41.20	-1.48%	6,804,799
Nov 13, 2025	42.06	42.30	41.02	41.82	41.82	-1.18%	11,676,640
Nov 12, 2025	40.90	42.70	40.90	42.32	42.32	3.47%	23,689,380
Nov 11, 2025	40.24	40.90	40.10	40.90	40.90	1.64%	13,762,700
Nov 10, 2025	38.78	40.26	38.32	40.24	40.24	3.76%	17,474,960
Nov 7, 2025	38.64	39.08	38.54	38.78	38.78	0.62%	10,748,840
Nov 6, 2025	38.70	39.32	38.14	38.54	38.54	-0.36%	12,201,830
Nov 5, 2025	38.28	38.68	37.62	38.68	38.68	0.57%	6,398,169
Nov 4, 2025	38.40	39.04	38.20	38.46	38.46	0.21%	9,161,156
Nov 3, 2025	39.12	39.42	38.00	38.38	38.38	-0.88%	12,363,250
Oct 31, 2025	38.56	38.92	38.24	38.72	38.72	0.05%	5,870,365
Oct 30, 2025	39.74	39.74	38.28	38.70	38.70	-2.62%	11,807,110
Oct 28, 2025	39.68	39.98	39.44	39.74	39.74	0.10%	9,769,196
Oct 27, 2025	39.46	39.78	39.04	39.70	39.70	1.79%	11,185,080
Oct 24, 2025	38.42	39.38	38.30	39.00	39.00	2.58%	9,414,517
Oct 23, 2025	37.56	38.30	37.06	38.02	38.02	1.01%	10,253,820
Oct 22, 2025	38.48	38.48	37.38	37.64	37.64	-1.31%	11,397,370
Oct 21, 2025	39.06	39.06	38.06	38.14	38.14	-0.16%	9,050,115
Oct 20, 2025	37.68	38.62	37.44	38.20	38.20	3.19%	16,600,790
Oct 17, 2025	37.00	37.48	36.76	37.02	37.02	0.27%	10,626,090
Oct 16, 2025	37.00	37.50	36.54	36.92	36.92	-0.05%	9,252,692
Oct 15, 2025	36.28	37.24	36.08	36.94	36.94	3.82%	16,787,070
Oct 14, 2025	37.64	37.80	35.44	35.58	35.58	-5.47%	29,503,760
Oct 13, 2025	37.22	37.84	37.06	37.64	37.64	-2.23%	24,022,760
Oct 10, 2025	39.70	39.72	38.18	38.50	38.50	-4.13%	23,434,290