Ab&B Bio-Tech CO., LTD. JS (HKG:2627)
Hong Kong
· Delayed Price · Currency is HKD 29.32
-0.30 (-1.01%)
Mar 31, 2026, 4:08 PM HKT
HKG:2627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 29.98 | 30.46 | 28.88 | 29.32 | 29.32 | -1.01% | 126,800 |
| Mar 30, 2026 | 32.60 | 32.60 | 29.40 | 29.62 | 29.62 | -4.02% | 159,933 |
| Mar 27, 2026 | 31.24 | 33.36 | 30.04 | 30.86 | 30.86 | -1.22% | 274,200 |
| Mar 26, 2026 | 33.14 | 34.00 | 30.92 | 31.24 | 31.24 | -5.79% | 343,600 |
| Mar 25, 2026 | 34.42 | 35.74 | 33.16 | 33.16 | 33.16 | -3.72% | 338,400 |
| Mar 24, 2026 | 35.80 | 36.98 | 34.00 | 34.44 | 34.44 | 0.23% | 357,773 |
| Mar 23, 2026 | 39.08 | 39.20 | 32.84 | 34.36 | 34.36 | -12.08% | 724,600 |
| Mar 20, 2026 | 43.50 | 43.50 | 38.50 | 39.08 | 39.08 | -0.15% | 998,420 |
| Mar 19, 2026 | 40.08 | 44.64 | 39.14 | 39.14 | 39.14 | -4.91% | 1,165,800 |
| Mar 18, 2026 | 38.98 | 49.90 | 38.04 | 41.16 | 41.16 | 6.63% | 4,459,300 |
| Mar 17, 2026 | 46.98 | 47.06 | 37.70 | 38.60 | 38.60 | -16.09% | 1,092,944 |
| Mar 16, 2026 | 58.00 | 59.00 | 45.80 | 46.00 | 46.00 | -19.72% | 2,171,200 |
| Mar 13, 2026 | 61.50 | 65.30 | 56.20 | 57.30 | 57.30 | -7.58% | 1,722,200 |
| Mar 12, 2026 | 70.85 | 72.85 | 60.60 | 62.00 | 62.00 | -13.17% | 2,579,976 |
| Mar 11, 2026 | 61.00 | 73.00 | 61.00 | 71.40 | 71.40 | 19.00% | 3,657,450 |
| Mar 10, 2026 | 57.00 | 61.50 | 53.50 | 60.00 | 60.00 | 7.14% | 2,390,826 |
| Mar 9, 2026 | 52.30 | 58.10 | 49.50 | 56.00 | 56.00 | 6.36% | 2,055,600 |
| Mar 6, 2026 | 52.80 | 54.85 | 51.80 | 52.65 | 52.65 | 0.96% | 1,260,200 |
| Mar 5, 2026 | 54.00 | 55.55 | 50.05 | 52.15 | 52.15 | 2.25% | 1,375,200 |
| Mar 4, 2026 | 52.40 | 52.50 | 50.00 | 51.00 | 51.00 | -2.67% | 547,000 |
| Mar 3, 2026 | 51.15 | 53.50 | 51.15 | 52.40 | 52.40 | 2.24% | 213,007 |
| Mar 2, 2026 | 54.10 | 53.90 | 51.00 | 51.25 | 51.25 | -5.27% | 279,200 |
| Feb 27, 2026 | 53.00 | 54.25 | 53.00 | 54.10 | 54.10 | 2.17% | 204,240 |
| Feb 26, 2026 | 54.10 | 55.15 | 52.35 | 52.95 | 52.95 | -2.49% | 296,236 |
| Feb 25, 2026 | 52.30 | 54.60 | 51.50 | 54.30 | 54.30 | 3.04% | 592,100 |
| Feb 24, 2026 | 52.00 | 52.80 | 50.50 | 52.70 | 52.70 | 1.74% | 209,000 |
| Feb 23, 2026 | 53.50 | 54.20 | 51.00 | 51.80 | 51.80 | -2.81% | 359,600 |
| Feb 20, 2026 | 56.90 | 57.80 | 53.00 | 53.30 | 53.30 | -6.33% | 293,600 |
| Feb 16, 2026 | 52.05 | 59.90 | 52.00 | 56.90 | 56.90 | 10.49% | 749,450 |
| Feb 13, 2026 | 50.00 | 51.50 | 49.02 | 51.50 | 51.50 | 0.39% | 208,400 |
| Feb 12, 2026 | 49.54 | 52.00 | 49.54 | 51.30 | 51.30 | 3.55% | 279,000 |
| Feb 11, 2026 | 50.00 | 50.30 | 47.78 | 49.54 | 49.54 | 1.10% | 336,200 |
| Feb 10, 2026 | 48.00 | 49.50 | 48.00 | 49.00 | 49.00 | 2.08% | 322,000 |
| Feb 9, 2026 | 46.80 | 48.00 | 46.18 | 48.00 | 48.00 | 2.83% | 252,000 |
| Feb 6, 2026 | 45.26 | 47.04 | 45.00 | 46.68 | 46.68 | 2.37% | 205,600 |
| Feb 5, 2026 | 48.50 | 48.50 | 44.80 | 45.60 | 45.60 | -5.98% | 179,600 |
| Feb 4, 2026 | 47.52 | 48.96 | 46.50 | 48.50 | 48.50 | 3.19% | 255,400 |
| Feb 3, 2026 | 46.00 | 47.48 | 46.00 | 47.00 | 47.00 | 1.95% | 173,200 |
| Feb 2, 2026 | 49.50 | 50.95 | 44.36 | 46.10 | 46.10 | -4.95% | 319,200 |
| Jan 30, 2026 | 49.50 | 50.05 | 46.88 | 48.50 | 48.50 | -3.00% | 259,400 |
| Jan 29, 2026 | 51.00 | 51.55 | 48.30 | 50.00 | 50.00 | -2.53% | 305,600 |
| Jan 28, 2026 | 50.50 | 51.65 | 50.00 | 51.30 | 51.30 | 1.89% | 417,800 |
| Jan 27, 2026 | 49.00 | 50.70 | 48.04 | 50.35 | 50.35 | 0.90% | 152,800 |
| Jan 26, 2026 | 51.45 | 51.50 | 48.00 | 49.90 | 49.90 | -2.54% | 237,600 |
| Jan 23, 2026 | 50.30 | 51.80 | 50.00 | 51.20 | 51.20 | 1.79% | 289,800 |
| Jan 22, 2026 | 50.20 | 50.50 | 48.10 | 50.30 | 50.30 | 0.60% | 207,400 |
| Jan 21, 2026 | 48.00 | 50.60 | 47.60 | 50.00 | 50.00 | 4.69% | 218,100 |
| Jan 20, 2026 | 48.22 | 49.30 | 46.20 | 47.76 | 47.76 | -2.25% | 241,380 |
| Jan 19, 2026 | 50.45 | 51.05 | 45.00 | 48.86 | 48.86 | -3.15% | 417,000 |
| Jan 16, 2026 | 46.92 | 50.95 | 46.80 | 50.45 | 50.45 | 7.52% | 662,900 |
| Jan 15, 2026 | 43.22 | 47.28 | 43.20 | 46.92 | 46.92 | 8.51% | 525,800 |
| Jan 14, 2026 | 42.00 | 43.56 | 42.00 | 43.24 | 43.24 | 2.95% | 251,000 |
| Jan 13, 2026 | 40.76 | 42.00 | 40.42 | 42.00 | 42.00 | 3.50% | 197,200 |
| Jan 12, 2026 | 41.00 | 42.18 | 40.42 | 40.58 | 40.58 | -1.02% | 216,400 |
| Jan 9, 2026 | 42.16 | 42.16 | 40.40 | 41.00 | 41.00 | -2.75% | 188,600 |
| Jan 8, 2026 | 41.02 | 43.20 | 40.26 | 42.16 | 42.16 | 1.59% | 187,000 |
| Jan 7, 2026 | 40.80 | 41.50 | 40.60 | 41.50 | 41.50 | 0.73% | 221,800 |
| Jan 6, 2026 | 40.72 | 41.50 | 40.16 | 41.20 | 41.20 | 1.23% | 196,000 |
| Jan 5, 2026 | 40.20 | 40.82 | 40.02 | 40.70 | 40.70 | 1.14% | 186,500 |
| Jan 2, 2026 | 39.96 | 40.86 | 39.96 | 40.24 | 40.24 | - | 165,600 |
| Dec 31, 2025 | 40.50 | 40.66 | 40.10 | 40.24 | 40.24 | 0.55% | 165,200 |
| Dec 30, 2025 | 40.40 | 40.44 | 39.92 | 40.02 | 40.02 | -0.20% | 209,800 |
| Dec 29, 2025 | 40.26 | 40.90 | 40.00 | 40.10 | 40.10 | -0.74% | 227,000 |
| Dec 24, 2025 | 40.78 | 41.00 | 40.36 | 40.40 | 40.40 | -0.93% | 149,000 |
| Dec 23, 2025 | 40.32 | 41.10 | 40.20 | 40.78 | 40.78 | - | 202,800 |
| Dec 22, 2025 | 40.22 | 41.10 | 40.20 | 40.78 | 40.78 | -0.10% | 160,000 |
| Dec 19, 2025 | 40.40 | 41.20 | 40.26 | 40.82 | 40.82 | 0.54% | 160,000 |
| Dec 18, 2025 | 40.72 | 41.00 | 40.10 | 40.60 | 40.60 | -0.29% | 170,200 |
| Dec 17, 2025 | 40.40 | 41.10 | 40.20 | 40.72 | 40.72 | 0.15% | 188,000 |
| Dec 16, 2025 | 40.46 | 40.72 | 40.22 | 40.66 | 40.66 | -0.34% | 161,000 |
| Dec 15, 2025 | 40.58 | 41.20 | 40.30 | 40.80 | 40.80 | -0.34% | 149,400 |
| Dec 12, 2025 | 41.00 | 41.04 | 40.00 | 40.94 | 40.94 | -0.15% | 175,800 |
| Dec 11, 2025 | 40.38 | 41.76 | 40.38 | 41.00 | 41.00 | 1.54% | 177,800 |
| Dec 10, 2025 | 40.20 | 40.80 | 40.20 | 40.38 | 40.38 | -0.30% | 217,600 |
| Dec 9, 2025 | 40.36 | 40.88 | 40.30 | 40.50 | 40.50 | 0.80% | 216,000 |
| Dec 8, 2025 | 40.44 | 41.18 | 40.32 | 40.18 | 40.18 | -0.59% | 161,600 |
| Dec 5, 2025 | 40.04 | 41.30 | 40.02 | 40.42 | 40.42 | -0.74% | 175,000 |
| Dec 4, 2025 | 40.32 | 41.32 | 40.00 | 40.72 | 40.72 | 0.99% | 314,200 |
| Dec 3, 2025 | 40.48 | 41.00 | 40.14 | 40.32 | 40.32 | -0.15% | 178,200 |
| Dec 2, 2025 | 41.40 | 42.10 | 40.20 | 40.38 | 40.38 | -2.13% | 288,258 |
| Dec 1, 2025 | 41.50 | 41.70 | 40.80 | 41.26 | 41.26 | -0.58% | 230,400 |
| Nov 28, 2025 | 41.18 | 42.00 | 40.50 | 41.50 | 41.50 | 0.78% | 161,000 |
| Nov 27, 2025 | 40.12 | 41.60 | 40.06 | 41.18 | 41.18 | 1.68% | 148,600 |
| Nov 26, 2025 | 41.28 | 41.40 | 40.28 | 40.50 | 40.50 | -1.70% | 181,400 |
| Nov 25, 2025 | 40.40 | 41.30 | 40.30 | 41.20 | 41.20 | 2.79% | 171,200 |
| Nov 24, 2025 | 40.30 | 40.80 | 40.02 | 40.08 | 40.08 | -0.45% | 170,200 |
| Nov 21, 2025 | 40.20 | 40.80 | 39.10 | 40.26 | 40.26 | 0.15% | 171,200 |
| Nov 20, 2025 | 40.50 | 40.96 | 40.04 | 40.20 | 40.20 | -0.40% | 105,800 |
| Nov 19, 2025 | 40.80 | 41.00 | 40.12 | 40.36 | 40.36 | 0.75% | 152,800 |
| Nov 18, 2025 | 40.88 | 41.50 | 39.56 | 40.06 | 40.06 | -2.01% | 222,800 |
| Nov 17, 2025 | 43.20 | 43.90 | 40.42 | 40.88 | 40.88 | -5.37% | 179,800 |
| Nov 14, 2025 | 40.60 | 43.20 | 40.20 | 43.20 | 43.20 | 6.40% | 242,800 |
| Nov 13, 2025 | 41.50 | 42.00 | 40.32 | 40.60 | 40.60 | -2.07% | 162,600 |
| Nov 12, 2025 | 40.70 | 42.00 | 40.70 | 41.46 | 41.46 | 2.78% | 152,600 |
| Nov 11, 2025 | 40.98 | 41.00 | 40.10 | 40.34 | 40.34 | -0.40% | 160,800 |
| Nov 10, 2025 | 40.50 | 41.92 | 39.96 | 40.50 | 40.50 | - | 162,600 |
| Nov 7, 2025 | 39.50 | 40.60 | 39.30 | 40.50 | 40.50 | 1.25% | 156,400 |
| Nov 6, 2025 | 40.00 | 40.56 | 39.60 | 40.00 | 40.00 | -0.99% | 247,130 |
| Nov 5, 2025 | 40.22 | 40.44 | 39.04 | 40.40 | 40.40 | 0.45% | 150,800 |
| Nov 4, 2025 | 39.80 | 41.72 | 39.80 | 40.22 | 40.22 | 0.95% | 189,600 |