HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	34.90	35.60	34.82	35.10	35.10	-	1,221,500
Nov 13, 2025	36.26	36.32	34.92	35.10	35.10	-3.09%	1,640,375
Nov 12, 2025	35.68	36.26	35.42	36.22	36.22	2.03%	1,385,084
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%	777,998
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%	729,369
Oct 28, 2025	35.00	35.06	34.50	34.62	34.62	-0.75%	753,252
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%	612,759
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