HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	32.00	32.00	31.54	31.82	31.82	0.13%	376,000
Dec 30, 2025	32.28	32.28	31.62	31.78	31.78	-1.24%	1,684,961
Dec 29, 2025	32.86	32.86	31.96	32.18	32.18	-2.07%	963,702
Dec 24, 2025	33.30	33.30	32.76	32.86	32.86	0.12%	272,500
Dec 23, 2025	33.08	33.24	32.76	32.82	32.82	-0.79%	600,701
Dec 22, 2025	33.08	33.18	32.64	33.08	33.08	0.43%	803,058
Dec 19, 2025	32.50	33.00	32.44	32.94	32.94	0.86%	1,474,659
Dec 18, 2025	32.54	32.72	32.10	32.66	32.66	0.55%	1,044,801
Dec 17, 2025	32.58	32.98	31.98	32.48	32.48	-0.79%	1,652,728
Dec 16, 2025	33.68	33.68	32.62	32.74	32.74	-2.09%	2,414,750
Dec 15, 2025	34.04	34.04	33.10	33.44	33.44	-2.39%	2,758,478
Dec 12, 2025	33.80	34.26	33.22	34.26	34.26	1.42%	4,805,556
Dec 11, 2025	34.06	34.38	33.50	33.78	33.78	-0.24%	2,127,148
Dec 10, 2025	35.48	35.48	33.56	33.86	33.86	-3.59%	3,307,952
Dec 9, 2025	36.08	36.38	34.88	35.12	35.12	-2.88%	1,661,178
Dec 8, 2025	36.06	36.60	35.52	36.16	36.16	1.23%	1,680,008
Dec 5, 2025	36.48	36.50	35.42	35.72	35.72	-2.08%	1,624,304
Dec 4, 2025	35.80	36.88	35.80	36.48	36.48	0.66%	1,855,023
Dec 3, 2025	35.28	36.24	35.28	36.24	36.24	1.23%	1,254,633
Dec 2, 2025	34.80	35.84	34.72	35.80	35.80	2.76%	1,606,769
Dec 1, 2025	34.28	34.90	34.08	34.84	34.84	2.35%	1,834,258
Nov 28, 2025	34.36	34.36	33.86	34.04	34.04	0.18%	568,498
Nov 27, 2025	34.20	34.54	33.84	33.98	33.98	0.06%	869,050
Nov 26, 2025	33.88	34.30	33.88	33.96	33.96	-0.24%	637,341
Nov 25, 2025	33.72	34.36	33.72	34.04	34.04	1.01%	736,990
Nov 24, 2025	33.50	33.98	33.48	33.70	33.70	-	1,357,381
Nov 21, 2025	34.20	34.48	33.60	33.70	33.70	-1.98%	1,391,408
Nov 20, 2025	34.54	34.66	34.10	34.38	34.38	-0.41%	679,999
Nov 19, 2025	34.80	35.00	34.22	34.52	34.52	-0.80%	851,308
Nov 18, 2025	35.68	35.68	34.64	34.80	34.80	-1.97%	508,936
Nov 17, 2025	35.28	35.54	34.68	35.50	35.50	1.14%	1,038,000
Nov 14, 2025	34.90	35.60	34.82	35.10	35.10	-	1,214,000
Nov 13, 2025	36.26	36.32	34.92	35.10	35.10	-3.09%	1,638,375
Nov 12, 2025	35.68	36.26	35.42	36.22	36.22	2.03%	1,383,084
Nov 11, 2025	34.78	35.66	34.78	35.50	35.50	1.08%	1,423,265
Nov 10, 2025	34.86	35.18	34.60	35.12	35.12	0.86%	973,793
Nov 7, 2025	35.10	35.18	34.50	34.82	34.82	-0.57%	776,998
Nov 6, 2025	34.50	35.16	34.50	35.02	35.02	1.21%	1,787,911
Nov 5, 2025	34.38	34.74	33.88	34.60	34.60	0.64%	714,197
Nov 4, 2025	33.92	34.52	33.92	34.38	34.38	0.82%	712,971
Nov 3, 2025	34.50	34.50	33.90	34.10	34.10	-	622,288
Oct 31, 2025	34.28	34.64	34.10	34.10	34.10	-1.22%	907,734
Oct 30, 2025	35.00	35.00	34.34	34.52	34.52	-0.29%	711,869
Oct 28, 2025	35.00	35.06	34.50	34.62	34.62	-0.75%	752,752
Oct 27, 2025	34.46	35.04	34.24	34.88	34.88	1.99%	995,565
Oct 24, 2025	34.58	34.68	33.90	34.20	34.20	-1.10%	1,289,953
Oct 23, 2025	34.40	34.64	34.08	34.58	34.58	0.35%	612,259
Oct 22, 2025	34.00	34.60	33.88	34.46	34.46	1.53%	987,583
Oct 21, 2025	34.12	34.36	33.92	33.94	33.94	0.06%	428,774
Oct 20, 2025	33.88	34.50	33.60	33.92	33.92	0.41%	723,440