HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	34.38	34.38	33.80	34.16	34.16	-0.35%	986,764
Sep 8, 2025	33.90	34.36	33.90	34.28	34.28	1.12%	1,154,916
Sep 5, 2025	33.50	34.14	33.34	33.90	33.90	1.92%	986,038
Sep 4, 2025	32.96	33.88	32.88	33.26	33.26	0.60%	1,979,445
Sep 3, 2025	32.70	33.38	32.70	33.06	33.06	0.55%	1,604,398
Sep 2, 2025	32.90	33.14	32.68	32.88	32.88	-0.48%	571,533
Sep 1, 2025	32.36	33.30	32.28	33.04	33.04	2.10%	1,316,710
Aug 29, 2025	32.84	33.42	32.22	32.36	32.36	-1.76%	2,121,283
Aug 28, 2025	32.88	33.14	32.54	32.94	32.94	-0.72%	1,278,172
Aug 27, 2025	33.48	33.64	32.96	33.18	33.18	-0.90%	471,758
Aug 26, 2025	33.78	33.88	33.44	33.48	33.48	-0.83%	2,191,609
Aug 25, 2025	33.32	33.96	33.30	33.76	33.76	1.44%	1,320,650
Aug 22, 2025	32.96	33.32	32.96	33.28	33.28	0.42%	777,490
Aug 21, 2025	32.72	33.42	32.72	33.14	33.14	0.98%	932,725
Aug 20, 2025	32.84	32.92	32.50	32.82	32.82	-0.06%	525,630
Aug 19, 2025	32.72	32.92	32.60	32.84	32.84	0.37%	925,594
Aug 18, 2025	32.84	33.20	32.70	32.72	32.72	-0.67%	936,148
Aug 15, 2025	33.18	33.26	32.86	32.94	32.94	-0.72%	806,600
Aug 14, 2025	33.20	33.46	32.98	33.18	33.18	-0.06%	1,090,027
Aug 13, 2025	33.44	33.64	32.94	33.20	33.20	-0.72%	1,281,193
Aug 12, 2025	32.80	33.58	32.80	33.44	33.44	1.33%	707,201
Aug 11, 2025	32.72	33.08	32.72	33.00	33.00	0.30%	644,000
Aug 8, 2025	32.62	32.90	32.46	32.90	32.90	0.86%	488,532
Aug 7, 2025	32.46	32.96	32.44	32.62	32.62	0.49%	2,261,667
Aug 6, 2025	32.28	32.80	32.28	32.46	32.46	-0.18%	937,000
Aug 5, 2025	32.10	32.62	32.10	32.52	32.52	1.37%	877,441
Aug 4, 2025	32.16	32.34	31.92	32.08	32.08	-0.37%	531,985
Aug 1, 2025	32.75	33.00	32.10	32.20	32.20	-1.98%	664,293
Jul 31, 2025	33.65	33.65	32.50	32.85	32.85	-1.50%	1,597,210
Jul 30, 2025	33.15	33.70	32.75	33.35	33.35	0.76%	713,171
Jul 29, 2025	33.40	33.55	32.70	33.10	33.10	-1.49%	1,696,633
Jul 28, 2025	33.75	34.10	33.30	33.60	33.60	-0.44%	1,782,747
Jul 25, 2025	33.90	34.00	33.45	33.75	33.75	-	1,540,158
Jul 24, 2025	33.95	34.15	33.60	33.75	33.75	-0.30%	2,326,644
Jul 23, 2025	34.25	34.60	33.75	33.85	33.85	-1.31%	1,504,550
Jul 22, 2025	32.95	34.45	32.95	34.30	34.30	4.10%	1,816,664
Jul 21, 2025	32.65	33.05	32.50	32.95	32.95	1.54%	709,839
Jul 18, 2025	32.70	32.90	32.35	32.45	32.45	-0.76%	673,272
Jul 17, 2025	32.75	32.95	32.65	32.70	32.70	-0.15%	816,588
Jul 16, 2025	32.80	32.90	32.60	32.75	32.75	-	1,007,148
Jul 15, 2025	32.65	32.95	32.55	32.75	32.75	0.61%	1,376,630
Jul 14, 2025	32.25	32.65	32.25	32.55	32.55	0.77%	1,052,434
Jul 11, 2025	32.10	32.70	32.10	32.30	32.30	-0.15%	871,034
Jul 10, 2025	32.45	32.45	31.90	32.35	32.35	-0.15%	3,563,075
Jul 9, 2025	32.35	32.55	32.20	32.40	32.40	-0.31%	916,123
Jul 8, 2025	33.00	33.00	32.30	32.50	32.50	-1.07%	1,195,500
Jul 7, 2025	32.65	32.90	32.45	32.85	32.85	0.77%	1,216,000
Jul 4, 2025	32.40	32.75	32.10	32.60	32.60	0.62%	1,146,000
Jul 3, 2025	32.70	32.85	32.35	32.40	32.40	-0.92%	411,628
Jul 2, 2025	32.30	33.20	32.25	32.70	32.70	1.24%	909,557