HKG:0027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	40.54	41.20	39.96	40.16	40.16	-0.94%	16,375,440
Oct 8, 2025	39.68	40.66	39.68	40.54	40.54	-0.83%	12,381,850
Oct 6, 2025	41.70	42.42	40.44	40.88	40.88	-2.99%	11,999,140
Oct 3, 2025	42.56	42.72	41.74	42.14	42.14	-1.82%	5,919,000
Oct 2, 2025	42.88	43.54	42.70	42.92	42.92	0.09%	8,827,655
Sep 30, 2025	43.78	43.78	42.50	42.88	42.88	-1.43%	9,021,167
Sep 29, 2025	42.68	43.90	42.30	43.50	43.50	2.89%	18,896,400
Sep 26, 2025	41.32	43.10	41.24	42.28	42.28	1.59%	16,122,760
Sep 25, 2025	41.82	42.16	41.50	41.62	41.62	-0.24%	10,546,030
Sep 24, 2025	40.84	41.92	40.74	41.72	41.72	0.43%	9,218,798