HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.86	33.48	32.76	33.44	33.44	2.26%	11,843,697
Apr 28, 2026	33.54	33.54	32.60	32.70	32.70	-2.50%	21,695,860
Apr 27, 2026	33.08	33.66	32.68	33.54	33.54	1.08%	21,267,330
Apr 24, 2026	33.46	33.64	32.92	33.18	33.18	-1.78%	29,221,256
Apr 23, 2026	34.20	34.20	33.60	33.78	33.78	-1.23%	14,829,880
Apr 22, 2026	34.68	34.72	34.00	34.20	34.20	-1.84%	17,398,610
Apr 21, 2026	35.10	35.14	34.60	34.84	34.84	-0.51%	10,850,640
Apr 20, 2026	35.00	35.24	34.86	35.02	35.02	0.29%	5,357,975
Apr 17, 2026	35.18	35.18	34.48	34.92	34.92	-0.74%	8,865,227
Apr 16, 2026	34.74	35.24	34.62	35.18	35.18	1.79%	8,461,779
Apr 15, 2026	34.86	35.14	34.48	34.56	34.56	-0.58%	10,116,420
Apr 14, 2026	34.62	34.92	34.38	34.76	34.76	1.11%	10,042,910
Apr 13, 2026	34.20	34.98	33.80	34.38	34.38	-2.22%	18,694,560
Apr 10, 2026	35.68	35.78	34.86	35.16	35.16	-0.90%	11,858,800
Apr 9, 2026	36.02	36.14	35.38	35.48	35.48	-1.88%	9,716,845
Apr 8, 2026	36.68	37.18	36.08	36.16	36.16	0.56%	10,852,110
Apr 2, 2026	35.96	36.34	35.40	35.96	35.96	-	7,351,916
Apr 1, 2026	35.62	36.24	35.18	35.96	35.96	2.74%	8,369,539
Mar 31, 2026	34.96	35.20	34.60	35.00	35.00	1.04%	7,501,828
Mar 30, 2026	35.00	35.00	34.10	34.64	34.64	-2.26%	11,130,950
Mar 27, 2026	35.10	35.60	34.54	35.44	35.44	1.55%	10,360,870
Mar 26, 2026	35.56	35.56	34.76	34.90	34.90	-2.35%	9,766,546
Mar 25, 2026	35.50	36.20	35.40	35.74	35.74	1.02%	6,732,426
Mar 24, 2026	34.82	35.40	34.64	35.38	35.38	2.61%	5,121,850
Mar 23, 2026	35.50	35.50	34.20	34.48	34.48	-3.63%	13,927,850
Mar 20, 2026	35.32	35.94	35.18	35.78	35.78	1.30%	17,831,580
Mar 19, 2026	36.20	36.46	35.06	35.32	35.32	-4.59%	15,163,000
Mar 18, 2026	36.88	37.18	36.52	37.02	37.02	1.09%	5,324,319
Mar 17, 2026	36.80	37.16	36.58	36.62	36.62	0.22%	5,323,949
Mar 16, 2026	36.46	36.92	36.30	36.54	36.54	0.22%	4,075,513
Mar 13, 2026	36.80	36.86	36.20	36.46	36.46	-1.14%	9,478,596
Mar 12, 2026	37.20	37.20	36.52	36.88	36.88	-1.18%	9,227,336
Mar 11, 2026	37.74	38.00	37.28	37.32	37.32	-0.85%	7,738,021
Mar 10, 2026	37.50	37.88	37.14	37.64	37.64	1.89%	10,638,360
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