HKG:2627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	40.30	40.30	39.18	39.84	39.84	-1.14%	121,600
Oct 31, 2025	40.02	41.12	39.00	40.30	40.30	0.25%	168,400
Oct 30, 2025	40.90	40.98	39.30	40.20	40.20	-1.71%	84,600
Oct 28, 2025	43.00	43.00	40.50	40.90	40.90	-4.53%	139,600
Oct 27, 2025	43.30	44.06	42.50	42.84	42.84	-2.64%	169,400
Oct 24, 2025	44.32	44.32	42.78	44.00	44.00	-0.68%	81,800
Oct 23, 2025	45.24	45.32	42.82	44.30	44.30	-1.95%	68,600
Oct 22, 2025	45.80	46.30	44.64	45.18	45.18	-1.35%	240,200
Oct 21, 2025	45.20	46.60	45.00	45.80	45.80	1.78%	158,800
Oct 20, 2025	43.58	45.92	42.80	45.00	45.00	3.26%	375,800
Oct 17, 2025	45.38	45.38	43.00	43.58	43.58	-3.97%	93,000
Oct 16, 2025	45.00	46.58	44.50	45.38	45.38	1.07%	158,000
Oct 15, 2025	43.54	45.60	43.50	44.90	44.90	3.70%	145,200
Oct 14, 2025	45.12	47.30	43.30	43.30	43.30	-3.52%	163,200
Oct 13, 2025	45.00	46.46	44.50	44.88	44.88	-4.47%	97,800
Oct 10, 2025	48.50	48.50	45.88	46.98	46.98	-4.12%	266,000
Oct 9, 2025	48.00	49.70	47.90	49.00	49.00	0.62%	204,800
Oct 8, 2025	48.00	49.80	47.34	48.70	48.70	1.46%	147,200
Oct 6, 2025	47.30	48.70	47.28	48.00	48.00	0.25%	132,400
Oct 3, 2025	49.00	49.90	47.76	47.88	47.88	-4.05%	101,200
Oct 2, 2025	48.50	51.00	48.50	49.90	49.90	1.22%	259,600
Sep 30, 2025	46.56	49.48	46.42	49.30	49.30	5.88%	220,600
Sep 29, 2025	48.02	48.12	46.20	46.56	46.56	-2.92%	190,618
Sep 26, 2025	49.70	49.70	47.50	47.96	47.96	-2.91%	180,400
Sep 25, 2025	48.00	49.88	47.50	49.40	49.40	2.92%	329,000
Sep 24, 2025	48.50	49.20	47.86	48.00	48.00	-0.91%	146,000