HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	32.70	33.32	32.58	33.24	33.24	1.65%	1,444,419
Jan 19, 2026	32.52	33.34	32.40	32.70	32.70	2.19%	1,887,500
Jan 16, 2026	32.08	32.28	31.80	32.00	32.00	-0.19%	996,702
Jan 15, 2026	32.00	32.34	31.88	32.06	32.06	-	651,444
Jan 14, 2026	32.30	32.42	31.90	32.06	32.06	-0.62%	1,175,363
Jan 13, 2026	32.34	32.44	32.10	32.26	32.26	-0.19%	1,558,617
Jan 12, 2026	32.54	32.54	32.10	32.32	32.32	0.31%	948,495
Jan 9, 2026	32.16	32.26	31.92	32.22	32.22	0.06%	1,080,260
Jan 8, 2026	32.28	32.38	31.98	32.20	32.20	-0.25%	944,832
Jan 7, 2026	32.40	32.58	32.02	32.28	32.28	0.12%	684,078
Jan 6, 2026	31.98	32.48	31.90	32.24	32.24	0.50%	1,012,960
Jan 5, 2026	31.82	32.30	31.82	32.08	32.08	0.38%	881,777
Jan 2, 2026	31.82	32.00	31.60	31.96	31.96	0.44%	1,290,500
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