HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.36	31.36	30.30	30.80	30.80	-	2,305,472
Mar 26, 2026	33.28	33.34	30.80	30.80	30.80	-6.61%	2,768,362
Mar 25, 2026	32.78	33.32	32.78	32.98	32.98	0.30%	948,410
Mar 24, 2026	32.88	33.12	32.42	32.88	32.88	0.74%	624,000
Mar 23, 2026	33.20	33.22	32.10	32.64	32.64	-2.16%	976,642
Mar 20, 2026	34.10	34.10	33.32	33.36	33.36	-1.53%	1,091,390
Mar 19, 2026	33.98	33.98	33.42	33.88	33.88	-0.82%	935,000
Mar 18, 2026	34.28	34.46	33.92	34.16	34.16	-0.87%	701,883
Mar 17, 2026	34.68	35.06	34.30	34.46	34.46	-0.86%	686,071
Mar 16, 2026	35.30	35.72	34.74	34.76	34.76	-2.58%	745,409
Mar 13, 2026	35.68	36.56	35.28	35.68	35.68	-1.38%	503,829
Mar 12, 2026	35.50	36.20	35.50	36.18	36.18	1.12%	787,076
Mar 11, 2026	34.96	35.80	34.88	35.78	35.78	2.52%	792,462
Mar 10, 2026	35.48	35.48	34.80	34.90	34.90	-0.11%	662,992
Mar 9, 2026	35.30	35.30	34.20	34.94	34.94	-1.13%	1,078,005
Mar 6, 2026	34.90	35.56	34.90	35.34	35.34	0.34%	727,708
Mar 5, 2026	35.30	35.80	35.10	35.22	35.22	1.15%	646,600
Mar 4, 2026	35.28	35.64	34.32	34.82	34.82	-2.68%	1,014,976
Mar 3, 2026	35.88	36.24	35.42	35.78	35.78	0.68%	1,691,990
Mar 2, 2026	35.38	35.92	35.14	35.54	35.54	0.97%	746,386
Feb 27, 2026	35.08	35.20	34.86	35.20	35.20	-0.45%	1,202,776
Feb 26, 2026	35.52	35.72	35.10	35.36	35.36	-0.84%	651,091
Feb 25, 2026	35.70	36.20	35.52	35.66	35.66	-1.16%	837,407
Feb 24, 2026	35.68	36.12	35.56	36.08	36.08	0.95%	1,011,431
Feb 23, 2026	34.80	35.86	34.80	35.74	35.74	1.36%	545,631
Feb 20, 2026	35.60	35.60	34.88	35.26	35.26	-0.68%	448,394
Feb 16, 2026	35.38	35.70	35.28	35.50	35.50	0.40%	119,192
Feb 13, 2026	35.68	35.84	35.20	35.36	35.36	-1.56%	814,645
Feb 12, 2026	36.14	36.20	35.72	35.92	35.92	-0.44%	720,655
Feb 11, 2026	35.90	36.08	35.78	36.08	36.08	0.56%	725,624
Feb 10, 2026	35.42	35.98	35.42	35.88	35.88	0.84%	813,775
Feb 9, 2026	35.62	35.96	35.46	35.58	35.58	-0.17%	1,005,388
Feb 6, 2026	36.00	36.00	35.50	35.64	35.64	-0.78%	631,322
Feb 5, 2026	35.92	36.00	35.54	35.92	35.92	0.62%	897,840
Feb 4, 2026	35.08	35.84	35.00	35.70	35.70	1.77%	1,061,905
Feb 3, 2026	35.58	35.58	34.80	35.08	35.08	0.11%	868,719
Feb 2, 2026	35.40	35.40	34.52	35.04	35.04	-1.02%	1,189,007
Jan 30, 2026	35.40	35.98	35.34	35.40	35.40	-0.45%	1,834,507
Jan 29, 2026	35.08	35.98	35.08	35.56	35.56	0.17%	1,368,000
Jan 28, 2026	34.64	35.52	34.42	35.50	35.50	2.48%	1,737,388
Jan 27, 2026	34.72	34.92	34.46	34.64	34.64	0.46%	1,225,182
Jan 26, 2026	33.88	34.74	33.88	34.48	34.48	1.83%	2,168,015
Jan 23, 2026	34.48	34.76	33.72	33.86	33.86	-1.74%	1,567,253
Jan 22, 2026	33.98	34.76	33.98	34.46	34.46	0.82%	1,614,380
Jan 21, 2026	33.22	34.42	33.22	34.18	34.18	2.83%	2,461,498
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