HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.58	34.68	33.90	34.20	34.20	-1.10%	1,259,453
Oct 23, 2025	34.40	34.64	34.08	34.58	34.58	0.35%	612,759
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
Oct 17, 2025	33.88	34.28	33.48	33.78	33.78	-1.00%	1,024,935
Oct 16, 2025	33.52	34.26	33.52	34.12	34.12	1.37%	885,589
Oct 15, 2025	32.96	33.86	32.96	33.66	33.66	1.94%	1,088,071
Oct 14, 2025	33.06	33.62	32.88	33.02	33.02	-0.12%	951,000
Oct 13, 2025	32.50	33.08	32.22	33.06	33.06	0.55%	948,375
Oct 10, 2025	32.38	32.98	32.38	32.88	32.88	1.17%	721,100
Oct 9, 2025	32.38	32.88	32.14	32.50	32.50	1.37%	867,779
Oct 8, 2025	32.74	32.74	31.86	32.06	32.06	-0.93%	999,489
Oct 6, 2025	32.98	33.40	32.32	32.36	32.36	-0.74%	212,050
Oct 3, 2025	33.16	33.16	32.56	32.60	32.60	-1.75%	494,689
Oct 2, 2025	33.60	33.68	33.18	33.18	33.18	-0.24%	376,943
Sep 30, 2025	33.68	33.88	33.24	33.26	33.26	-0.95%	1,268,311
Sep 29, 2025	33.88	33.96	33.20	33.58	33.58	0.18%	580,405
Sep 26, 2025	33.60	33.84	33.32	33.52	33.52	-1.00%	1,190,433
Sep 25, 2025	33.90	34.18	33.62	33.86	33.86	-0.35%	1,120,356
Sep 24, 2025	34.36	34.36	33.74	33.98	33.98	-1.05%	554,325
Sep 23, 2025	34.52	34.52	34.10	34.34	34.34	0.12%	777,574
Sep 22, 2025	34.26	34.40	33.62	34.30	34.30	1.36%	936,190
Sep 19, 2025	34.26	34.28	33.80	33.84	33.84	-0.41%	2,952,086
Sep 18, 2025	34.34	34.48	33.76	33.98	33.98	-0.93%	1,138,364
Sep 17, 2025	34.68	34.80	34.04	34.30	34.30	-0.23%	951,375
Sep 16, 2025	34.50	35.10	34.26	34.38	34.38	-1.26%	713,764
Sep 15, 2025	34.90	34.96	34.48	34.82	34.82	0.40%	998,750
Sep 12, 2025	34.78	34.88	34.30	34.68	34.68	0.23%	861,479
Sep 11, 2025	33.88	34.74	33.66	34.60	34.60	1.76%	1,211,352
Sep 10, 2025	33.40	34.08	33.40	34.00	34.00	-0.47%	1,152,835
Sep 9, 2025	34.38	34.38	33.80	34.16	33.31	-0.35%	985,264
Sep 8, 2025	33.90	34.36	33.90	34.28	33.43	1.12%	1,154,916
Sep 5, 2025	33.50	34.14	33.34	33.90	33.06	1.92%	984,538
Sep 4, 2025	32.96	33.88	32.88	33.26	32.43	0.60%	1,963,945
Sep 3, 2025	32.70	33.38	32.70	33.06	32.24	0.55%	1,604,398
Sep 2, 2025	32.90	33.14	32.68	32.88	32.06	-0.48%	568,033
Sep 1, 2025	32.36	33.30	32.28	33.04	32.22	2.10%	1,316,710
Aug 29, 2025	32.84	33.42	32.22	32.36	31.55	-1.76%	2,120,783
Aug 28, 2025	32.88	33.14	32.54	32.94	32.12	-0.72%	1,277,172
Aug 27, 2025	33.48	33.64	32.96	33.18	32.35	-0.90%	469,758
Aug 26, 2025	33.78	33.88	33.44	33.48	32.65	-0.83%	2,174,109
Aug 25, 2025	33.32	33.96	33.30	33.76	32.92	1.44%	1,312,650
Aug 22, 2025	32.96	33.32	32.96	33.28	32.45	0.42%	777,490
Aug 21, 2025	32.72	33.42	32.72	33.14	32.32	0.98%	931,725
Aug 20, 2025	32.84	32.92	32.50	32.82	32.00	-0.06%	524,630
Aug 19, 2025	32.72	32.92	32.60	32.84	32.02	0.37%	921,594
Aug 18, 2025	32.84	33.20	32.70	32.72	31.91	-0.67%	935,648
Aug 15, 2025	33.18	33.26	32.86	32.94	32.12	-0.72%	806,600
Aug 14, 2025	33.20	33.46	32.98	33.18	32.35	-0.06%	1,088,027