HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	33.44	33.64	32.94	33.20	32.37	-0.72%	1,280,693
Aug 12, 2025	32.80	33.58	32.80	33.44	32.61	1.33%	706,701
Aug 11, 2025	32.72	33.08	32.72	33.00	32.18	0.30%	643,500
Aug 8, 2025	32.62	32.90	32.46	32.90	32.08	0.86%	486,032
Aug 7, 2025	32.46	32.96	32.44	32.62	31.81	0.49%	2,261,667
Aug 6, 2025	32.28	32.80	32.28	32.46	31.65	-0.18%	936,500
Aug 5, 2025	32.10	32.62	32.10	32.52	31.71	1.37%	877,441
Aug 4, 2025	32.16	32.34	31.92	32.08	31.28	-0.37%	531,985
Aug 1, 2025	32.75	33.00	32.10	32.20	31.40	-1.98%	664,293
Jul 31, 2025	33.65	33.65	32.50	32.85	32.03	-1.50%	1,597,210
Jul 30, 2025	33.15	33.70	32.75	33.35	32.52	0.76%	712,671
Jul 29, 2025	33.40	33.55	32.70	33.10	32.28	-1.49%	1,695,633
Jul 28, 2025	33.75	34.10	33.30	33.60	32.76	-0.44%	1,782,747
Jul 25, 2025	33.90	34.00	33.45	33.75	32.91	-	1,536,158
Jul 24, 2025	33.95	34.15	33.60	33.75	32.91	-0.30%	2,326,644
Jul 23, 2025	34.25	34.60	33.75	33.85	33.01	-1.31%	1,504,550